Starwood Property Trust Inc (STWD)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -1.82716049383 | 20.25 | 20.6 | 19.47 | 2241176 | 19.95759607 | CS |
| 4 | 0.91 | 4.79704797048 | 18.97 | 20.635 | 18.6 | 2276450 | 19.64411043 | CS |
| 12 | 0.15 | 0.760263558033 | 19.73 | 20.93 | 18.43 | 2310642 | 19.56541112 | CS |
| 26 | -0.92 | -4.42307692308 | 20.8 | 21.19 | 18.43 | 2258941 | 19.69004212 | CS |
| 52 | -0.5 | -2.45338567223 | 20.38 | 22.29 | 17.07 | 2299725 | 19.84979902 | CS |
| 156 | -5.85 | -22.7361057132 | 25.73 | 26.66 | 16.06 | 2562612 | 20.72385884 | CS |
| 260 | -3.22 | -13.9393939394 | 23.1 | 27.005 | 7.59 | 2594752 | 19.60706806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 19.9 | 0.27 | 1.38 | 19.89 | 19.9 | 19.51 | 1832500 |
| 1721947200 | 19.63 | 0.05 | 0.26 | 19.64 | 19.9699 | 19.47 | 2106068 |
| 1721860800 | 19.58 | -0.93 | -4.53 | 20.15 | 20.23 | 19.525 | 3670343 |
| 1721774400 | 20.51 | 0.22 | 1.08 | 20.23 | 20.6 | 20.23 | 1414512 |
| 1721688000 | 20.29 | 0.02 | 0.10 | 20.3 | 20.43 | 20.165 | 2008818 |
| 1721428800 | 20.27 | 0.06 | 0.30 | 20.25 | 20.51 | 20.15 | 2006139 |
| 1721342400 | 20.21 | -0.16 | -0.79 | 20.27 | 20.635 | 20.125 | 2666043 |
| 1721256000 | 20.37 | 0.19 | 0.94 | 20.06 | 20.41 | 20.06 | 1772136 |
| 1721169600 | 20.18 | 0.26 | 1.31 | 20.02 | 20.21 | 19.88 | 2704966 |
| 1721083200 | 19.92 | 0.12 | 0.61 | 19.88 | 20.06 | 19.785 | 2789363 |
| 1720824000 | 19.8 | 0.1 | 0.51 | 19.8 | 20.05 | 19.745 | 3949692 |
| 1720737600 | 19.7 | 0.41 | 2.13 | 19.56 | 19.8 | 19.45 | 2575391 |
| 1720651200 | 19.29 | 0.21 | 1.10 | 19.12 | 19.3 | 19.055 | 1642216 |
| 1720564800 | 19.08 | 0.04 | 0.21 | 19 | 19.17 | 18.91 | 1290643 |
| 1720478400 | 19.04 | 0.23 | 1.22 | 18.88 | 19.06 | 18.84 | 1908231 |
| 1720219200 | 18.81 | -0.12 | -0.63 | 18.89 | 18.9082 | 18.73 | 3090265 |
| 1720040640 | 18.93 | -0.07 | -0.37 | 19.05 | 19.135 | 18.9 | 895988 |
| 1719960000 | 19 | 0.25 | 1.33 | 18.72 | 19.045 | 18.69 | 1613817 |
| 1719873600 | 18.75 | -0.4 | -2.09 | 18.97 | 19.01 | 18.6 | 2871468 |
| 1719614400 | 19.15 | 0 | 0.00 | 19.15 | 19.15 | 19.15 | 0 |
| 1719528000 | 19.15 | -0.09 | -0.47 | 19.23 | 19.26 | 18.95 | 2256234 |
| 1719441600 | 19.24 | 0.04 | 0.21 | 19.15 | 19.26 | 19.08 | 1954853 |
| 1719355200 | 19.2 | -0.28 | -1.44 | 19.39 | 19.44 | 19.2 | 1838946 |
| 1719268800 | 19.48 | 0.14 | 0.72 | 19.42 | 19.62 | 19.38 | 1659788 |
| 1719009600 | 19.34 | 0 | 0.00 | 19.34 | 19.39 | 19.22 | 3244515 |
| 1718923200 | 19.34 | -0.01 | -0.05 | 19.3 | 19.44 | 19.28 | 1939131 |
| 1718750400 | 19.35 | -0.07 | -0.36 | 19.42 | 19.4998 | 19.305 | 1330822 |
| 1718664000 | 19.42 | 0.17 | 0.88 | 19.19 | 19.43 | 19.14 | 973656 |
| 1718404800 | 19.25 | 0.15 | 0.79 | 19 | 19.295 | 18.96 | 1722461 |
| 1718318400 | 19.1 | 0 | 0.00 | 19.03 | 19.14 | 18.93 | 1852090 |
| 1718232000 | 19.1 | 0.44 | 2.36 | 19.26 | 19.26 | 19.025 | 3257343 |
| 1718145600 | 18.66 | -0.33 | -1.74 | 18.86 | 19 | 18.65 | 2717364 |
| 1718059200 | 18.99 | 0.05 | 0.26 | 18.8 | 19.11 | 18.74 | 1568998 |
| 1717800000 | 18.94 | -0.23 | -1.20 | 19.08 | 19.08 | 18.78 | 2553782 |
| 1717713600 | 19.17 | -0.17 | -0.88 | 19.26 | 19.38 | 19.165 | 1205196 |
| 1717627200 | 19.34 | 0.02 | 0.10 | 19.45 | 19.455 | 19.2361 | 2128384 |
| 1717540800 | 19.32 | -0.26 | -1.33 | 19.5 | 19.555 | 19.31 | 1855373 |
| 1717454400 | 19.58 | 0.14 | 0.72 | 19.59 | 19.5942 | 19.38 | 2599777 |
| 1717195200 | 19.44 | 0.48 | 2.53 | 19 | 19.45 | 18.93 | 3128730 |
| 1717108800 | 18.96 | 0.35 | 1.88 | 18.75 | 18.99 | 18.725 | 1713484 |
| 1717022400 | 18.61 | -0.23 | -1.22 | 18.65 | 18.7 | 18.43 | 2647913 |
| 1716936000 | 18.84 | -0.1 | -0.53 | 18.98 | 19.2 | 18.76 | 2086247 |
| 1716590400 | 18.94 | -0.28 | -1.46 | 18.95 | 19.22 | 18.87 | 5463080 |
| 1716504000 | 19.22 | -0.75 | -3.76 | 20.02 | 20.02 | 19.145 | 4675411 |
| 1716417600 | 19.97 | -0.24 | -1.19 | 20.13 | 20.26 | 19.94 | 2014380 |
| 1716331200 | 20.21 | -0.21 | -1.03 | 20.39 | 20.455 | 20.18 | 2964890 |
| 1716244800 | 20.42 | -0.32 | -1.54 | 20.74 | 20.77 | 20.42 | 1676063 |
| 1715985600 | 20.74 | 0.12 | 0.58 | 20.69 | 20.77 | 20.5701 | 1460022 |
| 1715899200 | 20.62 | -0.2 | -0.96 | 20.79 | 20.85 | 20.495 | 2580621 |
| 1715812800 | 20.82 | 0.19 | 0.92 | 20.86 | 20.93 | 20.72 | 2286733 |
| 1715726400 | 20.63 | 0.37 | 1.83 | 20.45 | 20.66 | 20.4095 | 2550112 |
| 1715640000 | 20.26 | 0.04 | 0.20 | 20.37 | 20.42 | 20.1 | 1776693 |
| 1715380800 | 20.22 | 0.17 | 0.85 | 20.1 | 20.275 | 20.04 | 2498694 |
| 1715294400 | 20.05 | -0.03 | -0.15 | 19.94 | 20.13 | 19.9 | 2057872 |
| 1715208000 | 20.08 | 0.53 | 2.71 | 19.48 | 20.12 | 19.295 | 4522400 |
| 1715121600 | 19.55 | -0.17 | -0.86 | 19.7 | 19.78 | 19.46 | 2688508 |
| 1715035200 | 19.72 | 0.23 | 1.18 | 19.65 | 19.77 | 19.6 | 1789385 |
| 1714776000 | 19.49 | 0.12 | 0.62 | 19.73 | 19.81 | 19.39 | 1179882 |
| 1714689600 | 19.37 | 0.25 | 1.31 | 19.35 | 19.435 | 19.13 | 1651271 |
| 1714603200 | 19.12 | 0.15 | 0.79 | 18.98 | 19.4188 | 18.955 | 2426959 |
| 1714516800 | 18.97 | -0.6 | -3.07 | 19.39 | 19.445 | 18.93 | 2354175 |
| 1714430400 | 19.57 | 0.07 | 0.36 | 19.56 | 19.69 | 19.475 | 1199322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
