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 |
| Feb 01, 2016 | $19.02 | $19.06 | $18.61 | $18.65 | 2 618 300 |
| Jan 29, 2016 | $18.84 | $19.22 | $18.76 | $19.04 | 3 108 400 |
| Jan 28, 2016 | $18.80 | $19.05 | $18.64 | $18.72 | 3 234 300 |
| Jan 27, 2016 | $18.53 | $18.91 | $18.43 | $18.64 | 2 976 800 |
| Jan 26, 2016 | $17.88 | $18.66 | $17.88 | $18.61 | 4 462 500 |
| Jan 25, 2016 | $18.05 | $18.15 | $17.64 | $17.73 | 3 216 800 |
| Jan 22, 2016 | $17.64 | $18.28 | $17.41 | $18.08 | 3 658 800 |
| Jan 21, 2016 | $17.58 | $17.84 | $17.37 | $17.41 | 2 588 600 |
| Jan 20, 2016 | $18.30 | $18.37 | $17.13 | $17.53 | 5 350 700 |
| Jan 19, 2016 | $18.73 | $18.74 | $18.30 | $18.35 | 3 718 400 |
| Jan 15, 2016 | $19.01 | $19.01 | $18.42 | $18.65 | 4 472 200 |
| Jan 14, 2016 | $19.55 | $19.63 | $19.04 | $19.13 | 4 463 900 |
| Jan 13, 2016 | $19.79 | $19.89 | $19.38 | $19.56 | 3 675 800 |
| Jan 12, 2016 | $20.19 | $20.21 | $19.73 | $19.98 | 1 928 900 |
| Jan 11, 2016 | $19.92 | $20.00 | $19.70 | $19.98 | 2 472 900 |
| Jan 08, 2016 | $20.29 | $20.40 | $19.77 | $19.84 | 2 824 100 |
| Jan 07, 2016 | $20.52 | $20.70 | $20.22 | $20.22 | 1 479 600 |
| Jan 06, 2016 | $20.61 | $20.95 | $20.51 | $20.76 | 1 660 100 |
| Jan 05, 2016 | $20.47 | $20.80 | $20.40 | $20.65 | 1 999 700 |
