STARWOOD PROPERTY TRUST, INC. Starwood Property Trust Inc. (STWD)

13.50
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 6:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For STARWOOD PROPERTY TRUST, INC. Starwood Property Trust Inc. (STWD)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202614.0114.0113.5013.507,858,08013.50
9/29/202614.3014.5214.2114.365,052,48613.88
9/28/202614.3014.3914.1514.325,930,27613.84
9/25/202614.3714.4214.2614.364,145,06613.88
9/24/202614.7514.7914.3314.365,711,01013.88
9/23/202615.0815.0814.6714.704,633,70414.21
9/22/202615.1015.2315.0415.103,591,90514.60
9/21/202615.0215.1214.9715.003,988,08914.50
9/18/202615.0815.1114.9414.949,243,45014.44
9/17/202615.1515.2715.0415.083,731,09914.58
9/16/202615.2115.2914.8914.984,374,14914.48
9/15/202615.4415.4415.1715.204,166,52614.69
9/14/202615.6015.7715.3515.443,692,57014.92
9/11/202615.6615.7615.5615.623,796,26215.10
9/10/202615.8015.8115.4715.624,634,19615.10
9/09/202615.8816.0215.8115.873,852,26715.34
9/08/202616.0516.1215.8715.883,563,46315.35
9/04/202615.7916.1815.7916.083,829,87815.54
9/03/202615.9616.0315.7115.884,108,56715.35
9/02/202615.5615.8515.5615.824,075,98715.29
9/01/202615.6815.7015.4815.535,288,44215.01
8/31/202615.7815.8915.6815.704,539,34415.18
8/28/202616.0116.0315.7515.813,739,98815.28
8/27/202615.9016.0215.8015.943,053,76715.41
8/26/202616.1516.1715.9115.913,357,53915.38
8/25/202616.3116.3616.1116.122,662,03215.58
8/24/202616.4516.5216.2316.294,389,80215.75
8/21/202616.4316.4916.3416.382,988,11215.83
8/20/202616.5016.6116.4116.412,791,36115.86
8/19/202616.3516.7016.3316.564,610,10616.01
8/18/202616.2216.2916.0616.243,128,92215.70
8/17/202616.2016.2816.1416.243,809,42215.70
8/14/202616.3716.5916.2916.302,860,88315.76
8/13/202616.4716.5316.2716.354,637,92715.80
8/12/202616.6516.7316.4116.464,942,39215.91
8/11/202616.6516.8716.5516.663,833,56916.10
8/10/202616.3216.7516.2816.656,112,18616.09
8/07/202615.9216.4815.9116.457,128,97215.90
8/06/202616.0716.2215.5115.9311,328,50115.40
8/05/202616.2516.2916.0216.214,609,46115.67
8/04/202615.9116.3115.7916.268,253,31715.72
8/03/202616.0216.0715.7815.975,396,91915.44
7/31/202616.1016.1915.9415.984,739,80415.45
7/30/202616.5516.5816.1116.234,180,50915.69
7/29/202616.6416.6616.4916.523,083,12415.97
7/28/202616.6816.8116.6416.663,263,73216.10
7/27/202616.5516.7316.5316.582,389,61216.03
7/24/202616.3716.5916.3216.522,514,07815.97
7/23/202616.4116.4416.2716.332,884,25815.78
7/22/202616.6516.7016.4016.482,661,51115.93
7/21/202616.6016.6716.5616.602,406,47316.05
7/20/202616.9616.9816.5216.603,351,35416.05
7/17/202617.1117.1916.7817.004,704,91416.43
7/16/202616.7017.1216.7017.095,011,53216.52
7/15/202616.6716.8616.6516.663,871,27616.10
7/14/202616.5516.6916.5416.614,149,53716.05
7/13/202616.6516.7016.3416.463,503,61015.91
7/10/202616.5516.6916.5116.642,060,79216.08
7/09/202616.4516.5316.4016.453,004,04315.90
7/08/202616.6016.6316.4016.453,154,89615.90
7/07/202616.7816.8716.6216.624,455,18416.06
7/06/202616.5016.7716.4816.714,385,45716.15
7/02/202616.5016.5316.2916.483,633,29115.93
7/01/202616.4116.5416.3316.334,308,25215.78