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 |
| Jul 17, 2023 | $20.55 | $20.86 | $20.55 | $20.76 | 3 688 020 |
| Jul 14, 2023 | $20.71 | $20.71 | $20.40 | $20.56 | 2 180 466 |
| Jul 13, 2023 | $20.20 | $20.71 | $20.17 | $20.66 | 3 046 785 |
| Jul 12, 2023 | $20.74 | $20.81 | $20.08 | $20.12 | 4 091 254 |
| Jul 11, 2023 | $20.42 | $20.54 | $20.29 | $20.42 | 3 435 482 |
| Jul 10, 2023 | $19.69 | $20.35 | $19.67 | $20.30 | 3 139 769 |
| Jul 07, 2023 | $19.16 | $19.80 | $19.15 | $19.74 | 3 292 953 |
| Jul 06, 2023 | $19.12 | $19.19 | $18.76 | $19.15 | 2 500 744 |
| Jul 05, 2023 | $19.32 | $19.45 | $19.18 | $19.40 | 2 189 179 |
| Jul 03, 2023 | $19.35 | $19.51 | $19.26 | $19.41 | 1 121 713 |
| Jun 30, 2023 | $19.37 | $19.54 | $19.28 | $19.40 | 3 055 087 |
| Jun 29, 2023 | $18.94 | $19.27 | $18.76 | $19.26 | 2 945 133 |
| Jun 28, 2023 | $19.21 | $19.46 | $19.01 | $19.46 | 2 634 543 |
| Jun 27, 2023 | $18.80 | $19.24 | $18.72 | $19.22 | 3 132 867 |
| Jun 26, 2023 | $18.50 | $18.95 | $18.49 | $18.82 | 3 317 139 |
| Jun 23, 2023 | $18.27 | $18.70 | $18.20 | $18.43 | 6 623 590 |
| Jun 22, 2023 | $18.60 | $19.07 | $18.41 | $18.45 | 10 578 803 |
| Jun 21, 2023 | $19.18 | $19.49 | $19.07 | $19.44 | 1 853 886 |
| Jun 20, 2023 | $19.37 | $19.37 | $19.06 | $19.19 | 1 934 030 |
| Jun 16, 2023 | $19.53 | $19.63 | $19.27 | $19.42 | 2 852 162 |
| Jun 15, 2023 | $19.16 | $19.49 | $19.05 | $19.49 | 2 734 525 |
| Jun 14, 2023 | $19.47 | $19.62 | $18.99 | $19.26 | 2 160 179 |
| Jun 13, 2023 | $19.37 | $19.61 | $19.31 | $19.39 | 2 903 575 |
| Jun 12, 2023 | $18.97 | $19.31 | $18.92 | $19.30 | 2 485 177 |
| Jun 09, 2023 | $19.10 | $19.13 | $18.80 | $18.97 | 2 109 464 |
