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 |
| Sep 26, 2023 | $19.62 | $19.79 | $19.32 | $19.42 | 3 076 664 |
| Sep 25, 2023 | $19.75 | $19.92 | $19.72 | $19.84 | 2 495 060 |
| Sep 22, 2023 | $20.22 | $20.25 | $19.90 | $19.90 | 3 033 317 |
| Sep 21, 2023 | $20.60 | $20.63 | $19.92 | $19.92 | 2 391 401 |
| Sep 20, 2023 | $21.07 | $21.13 | $20.74 | $20.75 | 1 748 400 |
| Sep 19, 2023 | $20.96 | $21.09 | $20.92 | $20.98 | 1 246 946 |
| Sep 18, 2023 | $21.00 | $21.06 | $20.69 | $20.90 | 2 395 142 |
| Sep 15, 2023 | $20.85 | $21.08 | $20.84 | $21.01 | 2 627 609 |
| Sep 14, 2023 | $20.85 | $21.10 | $20.72 | $20.99 | 2 853 105 |
| Sep 13, 2023 | $20.80 | $20.83 | $20.47 | $20.58 | 1 947 236 |
| Sep 12, 2023 | $20.61 | $20.81 | $20.58 | $20.78 | 1 484 833 |
| Sep 11, 2023 | $20.68 | $20.76 | $20.58 | $20.66 | 1 745 471 |
| Sep 08, 2023 | $20.37 | $20.68 | $20.36 | $20.55 | 1 398 792 |
| Sep 07, 2023 | $20.22 | $20.44 | $20.21 | $20.35 | 1 850 257 |
| Sep 06, 2023 | $20.41 | $20.56 | $20.21 | $20.32 | 1 440 974 |
| Sep 05, 2023 | $20.54 | $20.75 | $20.49 | $20.49 | 1 768 650 |
| Sep 01, 2023 | $20.53 | $20.76 | $20.49 | $20.68 | 1 607 000 |
| Aug 31, 2023 | $20.49 | $20.60 | $20.38 | $20.43 | 2 739 838 |
| Aug 30, 2023 | $20.30 | $20.50 | $20.24 | $20.41 | 1 385 682 |
| Aug 29, 2023 | $20.03 | $20.35 | $20.02 | $20.31 | 1 132 789 |
| Aug 28, 2023 | $19.79 | $20.17 | $19.83 | $20.07 | 2 358 861 |
| Aug 25, 2023 | $19.75 | $19.90 | $19.47 | $19.70 | 1 216 493 |
| Aug 24, 2023 | $19.61 | $19.94 | $19.57 | $19.66 | 1 701 106 |
| Aug 23, 2023 | $19.30 | $19.73 | $19.26 | $19.72 | 1 152 484 |
| Aug 22, 2023 | $19.53 | $19.58 | $19.21 | $19.23 | 2 155 424 |
