Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Starwood Property Trust Inc | STWD | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
20.34 | 20.30 | 20.48 | 20.33 |
STWD Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 20.49 | 20.70 | 19.8799 | 20.40 | 2,102,192 | -0.112 | -0.55% |
1 Month | 20.00 | 20.70 | 19.67 | 20.30 | 2,226,606 | 0.378 | 1.89% |
3 Months | 20.50 | 21.22 | 18.69 | 20.14 | 2,185,324 | -0.122 | -0.60% |
6 Months | 19.04 | 22.29 | 17.07 | 19.89 | 2,376,184 | 1.34 | 7.03% |
1 Year | 17.05 | 22.29 | 16.06 | 19.24 | 2,681,364 | 3.33 | 19.52% |
3 Years | 25.07 | 27.005 | 16.06 | 21.24 | 2,518,027 | -4.69 | -18.72% |
5 Years | 22.26 | 27.005 | 7.59 | 19.73 | 2,541,209 | -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 |