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 |
| Aug 18, 2023 | $19.25 | $19.57 | $19.19 | $19.38 | 1 746 361 |
| Aug 17, 2023 | $19.78 | $19.89 | $19.47 | $19.48 | 1 587 349 |
| Aug 16, 2023 | $19.91 | $20.09 | $19.74 | $19.76 | 1 602 851 |
| Aug 15, 2023 | $20.15 | $20.16 | $19.84 | $19.93 | 1 872 307 |
| Aug 14, 2023 | $20.29 | $20.43 | $20.15 | $20.29 | 1 362 298 |
| Aug 11, 2023 | $20.28 | $20.43 | $20.28 | $20.38 | 1 178 131 |
| Aug 10, 2023 | $20.67 | $20.75 | $20.22 | $20.36 | 1 843 886 |
| Aug 09, 2023 | $20.84 | $20.93 | $20.51 | $20.52 | 1 542 011 |
| Aug 08, 2023 | $20.50 | $20.92 | $20.32 | $20.87 | 1 801 721 |
| Aug 07, 2023 | $20.87 | $20.95 | $20.59 | $20.83 | 2 384 488 |
| Aug 04, 2023 | $20.51 | $20.96 | $20.33 | $20.89 | 2 583 315 |
| Aug 03, 2023 | $20.46 | $20.44 | $19.92 | $20.33 | 3 037 310 |
| Aug 02, 2023 | $20.40 | $20.53 | $20.21 | $20.29 | 2 901 595 |
| Aug 01, 2023 | $20.61 | $20.69 | $20.35 | $20.59 | 3 157 300 |
| Jul 31, 2023 | $20.83 | $20.87 | $20.58 | $20.74 | 2 124 183 |
| Jul 28, 2023 | $20.47 | $20.83 | $20.32 | $20.82 | 2 891 251 |
| Jul 27, 2023 | $20.69 | $20.71 | $20.21 | $20.28 | 2 281 191 |
| Jul 26, 2023 | $20.38 | $20.73 | $20.36 | $20.62 | 2 097 370 |
| Jul 25, 2023 | $20.63 | $20.70 | $20.31 | $20.37 | 4 168 819 |
| Jul 24, 2023 | $20.87 | $21.00 | $20.59 | $20.68 | 2 615 423 |
| Jul 21, 2023 | $21.20 | $21.32 | $20.75 | $20.76 | 2 597 707 |
| Jul 20, 2023 | $21.19 | $21.25 | $21.02 | $21.20 | 1 479 208 |
| Jul 19, 2023 | $21.22 | $21.38 | $21.14 | $21.22 | 1 945 389 |
| Jul 18, 2023 | $20.84 | $21.22 | $20.81 | $21.13 | 3 201 786 |
| Jul 17, 2023 | $20.55 | $20.86 | $20.55 | $20.76 | 3 688 020 |
