NYSE:STWD
STARWOOD PROPERTY TRUST INC Stock Price (Quote)
$19.12
+0.150 (+0.791%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.74 | $20.30 | Wednesday, 1st May 2024 STWD stock ended at $19.12. This is 0.791% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.45% from a day low at $18.96 to a day high of $19.42. |
| 90 days | $18.69 | $20.70 | |
| 52 weeks | $16.06 | $22.29 |
| Date | Open | High | Low | Close | Volume |
| Dec 06, 2023 | $20.57 | $20.71 | $19.65 | $19.68 | 4 052 925 |
| Dec 05, 2023 | $20.66 | $20.71 | $20.42 | $20.48 | 1 879 187 |
| Dec 04, 2023 | $20.55 | $20.81 | $20.45 | $20.77 | 3 268 660 |
| Dec 01, 2023 | $19.83 | $20.66 | $19.73 | $20.65 | 3 817 268 |
| Nov 30, 2023 | $19.90 | $20.00 | $19.80 | $19.87 | 2 046 403 |
| Nov 29, 2023 | $19.96 | $20.24 | $19.86 | $19.88 | 1 884 037 |
| Nov 28, 2023 | $19.60 | $19.80 | $19.51 | $19.79 | 1 471 744 |
| Nov 27, 2023 | $19.81 | $19.85 | $19.65 | $19.67 | 1 562 880 |
| Nov 24, 2023 | $19.86 | $19.99 | $19.79 | $19.89 | 621 787 |
| Nov 22, 2023 | $19.82 | $19.94 | $19.67 | $19.93 | 1 348 042 |
| Nov 21, 2023 | $19.70 | $19.74 | $19.54 | $19.68 | 1 206 096 |
| Nov 20, 2023 | $19.77 | $19.91 | $19.62 | $19.77 | 1 477 277 |
| Nov 17, 2023 | $19.79 | $19.87 | $19.63 | $19.76 | 1 892 914 |
| Nov 16, 2023 | $20.35 | $20.40 | $19.60 | $19.64 | 2 771 047 |
| Nov 15, 2023 | $20.13 | $20.38 | $20.06 | $20.36 | 2 300 683 |
| Nov 14, 2023 | $19.66 | $20.18 | $19.50 | $20.15 | 3 946 247 |
| Nov 13, 2023 | $19.04 | $19.19 | $18.93 | $19.10 | 1 419 617 |
| Nov 10, 2023 | $19.18 | $19.24 | $18.99 | $19.17 | 1 768 522 |
| Nov 09, 2023 | $19.50 | $19.53 | $18.93 | $18.98 | 2 612 553 |
| Nov 08, 2023 | $18.63 | $19.39 | $18.42 | $19.35 | 3 822 724 |
| Nov 07, 2023 | $18.65 | $18.74 | $18.48 | $18.61 | 2 718 512 |
| Nov 06, 2023 | $19.11 | $19.14 | $18.59 | $18.66 | 2 773 322 |
| Nov 03, 2023 | $19.19 | $19.41 | $19.04 | $19.15 | 2 891 428 |
| Nov 02, 2023 | $18.25 | $18.77 | $18.19 | $18.76 | 2 161 424 |
| Nov 01, 2023 | $17.76 | $18.06 | $17.57 | $17.99 | 2 358 146 |
