ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

STWD Starwood Property Trust Inc

20.378
0.048 (0.24%)
Last Updated: 11:56:06
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Starwood Property Trust Inc STWD NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.048 0.24% 20.378 11:56:06
Open Price Low Price High Price Close Price Prev Close
20.34 20.30 20.48 20.33
more quote information »

STWD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.4920.7019.879920.402,102,192-0.112-0.55%
1 Month20.0020.7019.6720.302,226,6060.3781.89%
3 Months20.5021.2218.6920.142,185,324-0.122-0.60%
6 Months19.0422.2917.0719.892,376,1841.347.03%
1 Year17.0522.2916.0619.242,681,3643.3319.52%
3 Years25.0727.00516.0621.242,518,027-4.69-18.72%
5 Years22.2627.0057.5919.732,541,209-1.88-8.45%

STWD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 20.33 0.09 0.44% 19.97 20.34 19.8799 3,009,911
Mar 26 2024 20.24 -0.22 -1.08% 20.55 20.56 20.235 1,872,027
Mar 25 2024 20.46 0.11 0.54% 20.39 20.70 20.39 1,406,378
Mar 22 2024 20.35 -0.27 -1.31% 20.66 20.69 20.3101 1,878,626
Mar 21 2024 20.62 0.23 1.13% 20.49 20.685 20.40 2,344,019
Mar 20 2024 20.39 0.29 1.44% 20.00 20.44 19.95 2,636,451
Mar 19 2024 20.10 -0.13 -0.64% 20.16 20.32 19.965 1,966,958
Mar 18 2024 20.23 0.12 0.60% 20.14 20.32 20.05 1,691,517
Mar 15 2024 20.11 0.26 1.31% 19.68 20.18 19.66 3,609,824
Mar 14 2024 19.85 -0.53 -2.60% 20.37 20.395 19.775 2,322,095
Mar 13 2024 20.38 -0.05 -0.24% 20.40 20.605 20.355 1,349,896
Mar 12 2024 20.43 0.00 0.00% 20.45 20.485 20.22 1,065,760
Mar 11 2024 20.43 0.05 0.25% 20.39 20.45 20.24 1,983,522
Mar 08 2024 20.38 0.04 0.20% 20.46 20.665 20.245 2,229,803
Mar 07 2024 20.34 0.08 0.39% 20.45 20.50 20.245 1,188,715
Mar 06 2024 20.26 0.01 0.05% 20.53 20.55 20.175 1,863,225
Mar 05 2024 20.25 0.17 0.85% 19.92 20.355 19.89 2,642,834
Mar 04 2024 20.08 -0.49 -2.38% 20.17 20.34 19.97 3,357,806
Mar 01 2024 20.57 0.18 0.88% 20.34 20.63 20.16 2,169,020
Feb 29 2024 20.39 0.61 3.08% 20.00 20.44 19.925 4,017,094
Feb 28 2024 19.78 -0.11 -0.55% 19.74 19.89 19.675 1,215,004
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock