NYSE:STWD
STARWOOD PROPERTY TRUST INC Stock Price (Quote)
$18.97
-0.600 (-3.07%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.74 | $20.30 | Tuesday, 30th Apr 2024 STWD stock ended at $18.97. This is 3.07% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.48% from a day low at $18.93 to a day high of $19.40. |
| 90 days | $18.69 | $20.92 | |
| 52 weeks | $16.06 | $22.29 |
| Date | Open | High | Low | Close | Volume |
| Jan 11, 2024 | $21.01 | $21.12 | $20.76 | $20.90 | 1 973 967 |
| Jan 10, 2024 | $21.11 | $21.18 | $20.98 | $21.12 | 1 557 716 |
| Jan 09, 2024 | $20.89 | $21.11 | $20.82 | $21.05 | 1 699 325 |
| Jan 08, 2024 | $20.74 | $21.15 | $20.67 | $21.12 | 1 432 324 |
| Jan 05, 2024 | $20.55 | $20.99 | $20.50 | $20.80 | 1 649 826 |
| Jan 04, 2024 | $20.50 | $20.77 | $20.46 | $20.57 | 1 859 739 |
| Jan 03, 2024 | $20.84 | $20.85 | $20.41 | $20.51 | 2 737 276 |
| Jan 02, 2024 | $20.85 | $21.19 | $20.83 | $21.14 | 1 866 540 |
| Dec 29, 2023 | $21.25 | $21.28 | $21.01 | $21.02 | 1 594 367 |
| Dec 28, 2023 | $21.40 | $21.53 | $21.19 | $21.32 | 3 471 003 |
| Dec 27, 2023 | $22.15 | $22.18 | $21.90 | $22.03 | 2 278 141 |
| Dec 26, 2023 | $21.97 | $22.29 | $21.92 | $22.14 | 1 746 923 |
| Dec 22, 2023 | $22.03 | $22.20 | $21.80 | $21.87 | 2 660 326 |
| Dec 21, 2023 | $21.82 | $21.99 | $21.73 | $21.99 | 1 624 069 |
| Dec 20, 2023 | $21.90 | $22.15 | $21.58 | $21.60 | 2 389 746 |
| Dec 19, 2023 | $21.83 | $22.01 | $21.75 | $21.94 | 1 793 773 |
| Dec 18, 2023 | $21.65 | $21.85 | $21.59 | $21.72 | 2 642 468 |
| Dec 15, 2023 | $21.70 | $21.74 | $21.41 | $21.60 | 2 903 893 |
| Dec 14, 2023 | $21.46 | $21.92 | $21.46 | $21.72 | 5 147 196 |
| Dec 13, 2023 | $20.50 | $21.21 | $20.36 | $21.07 | 3 167 738 |
| Dec 12, 2023 | $20.32 | $20.58 | $20.18 | $20.53 | 2 152 568 |
| Dec 11, 2023 | $20.12 | $20.40 | $20.06 | $20.31 | 2 137 757 |
| Dec 08, 2023 | $20.15 | $20.33 | $20.09 | $20.17 | 1 494 464 |
| Dec 07, 2023 | $19.71 | $20.18 | $19.69 | $20.16 | 1 574 973 |
| Dec 06, 2023 | $20.57 | $20.71 | $19.65 | $19.68 | 4 052 925 |
