Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
STWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 20.22 | 0.17 | 0.85% | 20.10 | 20.275 | 20.04 | 2,498,694 |
| May 09 2024 | 20.05 | -0.03 | -0.15% | 19.94 | 20.13 | 19.90 | 2,057,872 |
| May 08 2024 | 20.08 | 0.53 | 2.71% | 19.48 | 20.12 | 19.295 | 4,522,400 |
| May 07 2024 | 19.55 | -0.17 | -0.86% | 19.70 | 19.78 | 19.46 | 2,688,508 |
| May 06 2024 | 19.72 | 0.23 | 1.18% | 19.65 | 19.77 | 19.60 | 1,789,385 |
| May 03 2024 | 19.49 | 0.12 | 0.62% | 19.73 | 19.81 | 19.39 | 1,179,882 |
| May 02 2024 | 19.37 | 0.25 | 1.31% | 19.35 | 19.435 | 19.13 | 1,651,271 |
| May 01 2024 | 19.12 | 0.15 | 0.79% | 18.98 | 19.4188 | 18.955 | 2,426,959 |
| Apr 30 2024 | 18.97 | -0.60 | -3.07% | 19.39 | 19.445 | 18.93 | 2,354,175 |
| Apr 29 2024 | 19.57 | 0.07 | 0.36% | 19.56 | 19.69 | 19.475 | 1,199,322 |
| Apr 26 2024 | 19.50 | 0.39 | 2.04% | 19.20 | 19.61 | 19.155 | 2,296,583 |
| Apr 25 2024 | 19.11 | -0.29 | -1.49% | 19.19 | 19.38 | 19.08 | 2,367,290 |
| Apr 24 2024 | 19.40 | -0.32 | -1.62% | 19.62 | 19.65 | 19.28 | 2,627,855 |
| Apr 23 2024 | 19.72 | 0.22 | 1.13% | 19.50 | 19.825 | 19.44 | 1,682,040 |
| Apr 22 2024 | 19.50 | 0.12 | 0.62% | 19.44 | 19.62 | 19.32 | 2,340,919 |
| Apr 19 2024 | 19.38 | 0.24 | 1.25% | 19.14 | 19.40 | 19.08 | 1,548,540 |
| Apr 18 2024 | 19.14 | 0.13 | 0.68% | 19.10 | 19.30 | 19.02 | 1,288,042 |
| Apr 17 2024 | 19.01 | 0.13 | 0.69% | 19.05 | 19.135 | 18.91 | 1,907,036 |
| Apr 16 2024 | 18.88 | -0.13 | -0.68% | 18.95 | 19.03 | 18.74 | 3,071,792 |
| Apr 15 2024 | 19.01 | -0.22 | -1.14% | 19.36 | 19.51 | 18.855 | 2,828,539 |
| Apr 12 2024 | 19.23 | -0.20 | -1.03% | 19.26 | 19.41 | 19.22 | 1,653,611 |
| Apr 11 2024 | 19.43 | 0.31 | 1.62% | 19.20 | 19.49 | 19.13 | 2,522,665 |
| Apr 10 2024 | 19.12 | -0.77 | -3.87% | 19.40 | 19.45 | 19.06 | 2,690,259 |
| Apr 09 2024 | 19.89 | 0.11 | 0.56% | 19.80 | 19.91 | 19.64 | 1,136,607 |
| Apr 08 2024 | 19.78 | 0.11 | 0.56% | 19.74 | 19.82 | 19.61 | 1,403,128 |
| Apr 05 2024 | 19.67 | 0.04 | 0.20% | 19.56 | 19.75 | 19.465 | 1,539,707 |
| Apr 04 2024 | 19.63 | -0.13 | -0.66% | 19.94 | 20.05 | 19.59 | 1,634,391 |
| Apr 03 2024 | 19.76 | 0.12 | 0.61% | 19.58 | 19.84 | 19.53 | 1,426,805 |
| Apr 02 2024 | 19.64 | -0.36 | -1.80% | 19.81 | 19.91 | 19.58 | 1,892,497 |
| Apr 01 2024 | 20.00 | -0.33 | -1.62% | 20.23 | 20.30 | 19.91 | 1,942,523 |
| Mar 28 2024 | 20.33 | 0.00 | 0.00% | 20.34 | 20.48 | 20.2301 | 2,091,661 |
| 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 |
| Feb 27 2024 | 19.89 | 0.18 | 0.91% | 19.84 | 19.945 | 19.73 | 1,522,773 |
| Feb 26 2024 | 19.71 | -0.16 | -0.81% | 19.77 | 19.90 | 19.64 | 1,669,933 |
| Feb 23 2024 | 19.87 | -0.06 | -0.30% | 20.09 | 20.09 | 19.82 | 1,702,406 |
| Feb 22 2024 | 19.93 | 0.48 | 2.47% | 20.07 | 20.14 | 19.67 | 3,922,702 |
| Feb 21 2024 | 19.45 | -0.05 | -0.26% | 19.49 | 19.59 | 19.365 | 2,918,164 |
| Feb 20 2024 | 19.50 | -0.29 | -1.47% | 19.62 | 19.74 | 19.46 | 1,795,785 |
| Feb 16 2024 | 19.79 | 0.04 | 0.20% | 19.53 | 19.96 | 19.40 | 2,214,784 |
| Feb 15 2024 | 19.75 | 0.59 | 3.08% | 19.30 | 19.87 | 19.20 | 2,289,382 |
| Feb 14 2024 | 19.16 | 0.32 | 1.70% | 19.11 | 19.24 | 18.96 | 2,410,545 |
| Feb 13 2024 | 18.84 | -0.65 | -3.34% | 18.89 | 19.05 | 18.68 | 3,872,473 |
