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

Starwood Property Trust Inc (STWD)

20.27
0.06
(0.30%)
Closed July 21 4:00PM
20.07
-0.20
(-0.99%)
After Hours: 6:12PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.271.3636363636419.820.63519.745276343720.04815097CS
40.733.7745604963819.3420.63518.6228220719.42529916CS
120.874.5312519.220.9318.43228982319.49636547CS
26-0.4-1.9540791402120.4721.1918.43223010419.70114479CS
52-1.13-5.3301886792521.222.2917.07230565619.86484571CS
156-5.13-20.357142857125.226.6616.06255528820.76491924CS
260-3.04-13.154478580723.1127.0057.59258365419.61733901CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
172142880020.270.060.3020.2520.5120.152006139
172134240020.21-0.16-0.7920.2720.63520.1252666043
172125600020.370.190.9420.0620.4120.061772136
172116960020.180.261.3120.0220.2119.882704966
172108320019.920.120.6119.8820.0619.7852789363
172082400019.80.10.5119.820.0519.7453949692
172073760019.70.412.1319.5619.819.452575391
172065120019.290.211.1019.1219.319.0551642216
172056480019.080.040.211919.1718.911290643
172047840019.040.231.2218.8819.0618.841908231
172021920018.81-0.12-0.6318.8918.908218.733090265
172004064018.93-0.07-0.3719.0519.13518.9895988
1719960000190.251.3318.7219.04518.691613817
171987360018.75-0.4-2.0918.9719.0118.62871468
171961440019.1500.0019.1519.1519.150
171952800019.15-0.09-0.4719.2319.2618.952256234
171944160019.240.040.2119.1519.2619.081954853
171935520019.2-0.28-1.4419.3919.4419.21838946
171926880019.480.140.7219.4219.6219.381659788
171900960019.3400.0019.3419.3919.223244515
171892320019.34-0.01-0.0519.319.4419.281939131
171875040019.35-0.07-0.3619.4219.499819.3051330822
171866400019.420.170.8819.1919.4319.14973656
171840480019.250.150.791919.29518.961722461
171831840019.100.0019.0319.1418.931852090
171823200019.10.442.3619.2619.2619.0253257343
171814560018.66-0.33-1.7418.861918.652717364
171805920018.990.050.2618.819.1118.741568998
171780000018.94-0.23-1.2019.0819.0818.782553782
171771360019.17-0.17-0.8819.2619.3819.1651205196
171762720019.340.020.1019.4519.45519.23612128384
171754080019.32-0.26-1.3319.519.55519.311855373
171745440019.580.140.7219.5919.594219.382599777
171719520019.440.482.531919.4518.933128730
171710880018.960.351.8818.7518.9918.7251713484
171702240018.61-0.23-1.2218.6518.718.432647913
171693600018.84-0.1-0.5318.9819.218.762086247
171659040018.94-0.28-1.4618.9519.2218.875463080
171650400019.22-0.75-3.7620.0220.0219.1454675411
171641760019.97-0.24-1.1920.1320.2619.942014380
171633120020.21-0.21-1.0320.3920.45520.182964890
171624480020.42-0.32-1.5420.7420.7720.421676063
171598560020.740.120.5820.6920.7720.57011460022
171589920020.62-0.2-0.9620.7920.8520.4952580621
171581280020.820.190.9220.8620.9320.722286733
171572640020.630.371.8320.4520.6620.40952550112
171564000020.260.040.2020.3720.4220.11776693
171538080020.220.170.8520.120.27520.042498694
171529440020.05-0.03-0.1519.9420.1319.92057872
171520800020.080.532.7119.4820.1219.2954522400
171512160019.55-0.17-0.8619.719.7819.462688508
171503520019.720.231.1819.6519.7719.61789385
171477600019.490.120.6219.7319.8119.391179882
171468960019.370.251.3119.3519.43519.131651271
171460320019.120.150.7918.9819.418818.9552426959
171451680018.97-0.6-3.0719.3919.44518.932354175
171443040019.570.070.3619.5619.6919.4751199322
171417120019.50.392.0419.219.6119.1552296583
171408480019.11-0.29-1.4919.1919.3819.082367290
171399840019.4-0.32-1.6219.6219.6519.282627855
171391200019.720.221.1319.519.82519.441682040
171382560019.50.120.6219.4419.6219.322340919

Your Recent History

Delayed Upgrade Clock