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 |
| Oct 31, 2023 | $17.62 | $17.84 | $17.59 | $17.75 | 1 885 388 |
| Oct 30, 2023 | $17.45 | $17.61 | $17.21 | $17.52 | 1 689 444 |
| Oct 27, 2023 | $17.73 | $17.83 | $17.07 | $17.25 | 3 107 208 |
| Oct 26, 2023 | $17.56 | $17.86 | $17.50 | $17.65 | 2 992 096 |
| Oct 25, 2023 | $17.90 | $18.05 | $17.53 | $17.53 | 3 623 845 |
| Oct 24, 2023 | $17.83 | $18.22 | $17.79 | $18.09 | 3 061 133 |
| Oct 23, 2023 | $17.98 | $18.05 | $17.65 | $17.84 | 2 970 520 |
| Oct 20, 2023 | $18.30 | $18.43 | $18.02 | $18.04 | 2 324 051 |
| Oct 19, 2023 | $18.82 | $19.00 | $18.28 | $18.30 | 2 578 498 |
| Oct 18, 2023 | $19.22 | $19.22 | $18.79 | $18.90 | 1 542 950 |
| Oct 17, 2023 | $19.04 | $19.48 | $19.02 | $19.42 | 3 000 731 |
| Oct 16, 2023 | $19.06 | $19.23 | $18.86 | $19.18 | 2 140 103 |
| Oct 13, 2023 | $19.31 | $19.36 | $18.79 | $18.85 | 2 219 939 |
| Oct 12, 2023 | $19.38 | $19.38 | $18.97 | $19.17 | 2 498 999 |
| Oct 11, 2023 | $19.15 | $19.41 | $19.08 | $19.41 | 1 859 736 |
| Oct 10, 2023 | $18.68 | $19.10 | $18.61 | $18.97 | 2 144 311 |
| Oct 09, 2023 | $18.63 | $19.06 | $18.60 | $19.05 | 2 044 480 |
| Oct 06, 2023 | $18.58 | $19.05 | $18.52 | $18.78 | 1 804 317 |
| Oct 05, 2023 | $18.29 | $18.83 | $18.26 | $18.78 | 1 994 274 |
| Oct 04, 2023 | $18.51 | $18.62 | $18.07 | $18.34 | 2 103 623 |
| Oct 03, 2023 | $18.71 | $18.89 | $18.19 | $18.50 | 4 284 901 |
| Oct 02, 2023 | $19.30 | $19.30 | $18.78 | $18.88 | 1 823 122 |
| Sep 29, 2023 | $19.43 | $19.61 | $19.25 | $19.35 | 1 563 604 |
| Sep 28, 2023 | $19.04 | $19.40 | $18.88 | $19.29 | 2 991 473 |
| Sep 27, 2023 | $19.49 | $19.66 | $19.32 | $19.54 | 2 642 918 |
