Canada markets closed

Starwood Property Trust, Inc. (STWD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.37+0.25 (+1.31%)
At close: 04:00PM EDT
19.37 0.00 (0.00%)
After hours: 07:55PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202419.3519.4319.1319.3719.371,651,066
May 01, 202418.9819.4218.9519.1219.122,427,000
Apr 30, 202419.3919.4518.9318.9718.972,354,400
Apr 29, 202419.5619.6919.4819.5719.571,199,300
Apr 26, 202419.2019.6119.1619.5019.502,296,600
Apr 25, 202419.1919.3819.0819.1119.112,367,700
Apr 24, 202419.6219.6219.2819.4019.402,628,200
Apr 23, 202419.5019.8319.4419.7219.721,682,000
Apr 22, 202419.4419.6219.3219.5019.502,341,100
Apr 19, 202419.1419.4019.0819.3819.381,547,900
Apr 18, 202419.1019.3019.0219.1419.141,288,000
Apr 17, 202419.0519.1418.9119.0119.011,907,000
Apr 16, 202418.9519.0318.7418.8818.883,072,400
Apr 15, 202419.3619.5118.8619.0119.012,828,500
Apr 12, 202419.2619.4119.2219.2319.231,653,600
Apr 11, 202419.2019.4919.1319.4319.432,526,300
Apr 10, 202419.4019.4519.0619.1219.122,690,300
Apr 09, 202419.8019.9119.6419.8919.891,136,900
Apr 08, 202419.7419.8219.6119.7819.781,403,100
Apr 05, 202419.5619.7519.4719.6719.671,537,500
Apr 04, 202419.9420.0519.5919.6319.631,634,800
Apr 03, 202419.5819.8419.5319.7619.761,426,800
Apr 02, 202419.8119.9119.5819.6419.641,892,600
Apr 01, 202420.2320.3019.9120.0020.001,943,500
Mar 28, 202420.3420.4820.2320.3320.332,091,700
Mar 27, 202419.9420.3419.8820.3320.333,002,700
Mar 27, 20240.48 Dividend
Mar 26, 202420.5520.5620.2420.2419.761,872,000
Mar 25, 202420.3920.7020.3920.4619.971,406,400
Mar 22, 202420.6620.6920.3120.3519.871,878,600
Mar 21, 202420.4920.6920.4020.6220.132,350,100
Mar 20, 202420.0020.4419.9520.3919.912,636,300
Mar 19, 202420.1620.3219.9720.1019.621,969,000
Mar 18, 202420.1420.3220.0520.2319.751,691,500
Mar 15, 202419.6820.1819.6620.1119.633,609,800
Mar 14, 202420.3720.4019.7719.8519.382,322,100
Mar 13, 202420.4020.6120.3620.3819.901,349,900
Mar 12, 202420.4520.4920.2220.4319.951,065,800
Mar 11, 202420.2820.4520.2420.4319.951,983,500
Mar 08, 202420.4620.6720.2520.3819.902,229,800
Mar 07, 202420.4520.5020.2520.3419.861,191,700
Mar 06, 202420.5320.5520.1820.2619.781,864,200
Mar 05, 202419.9220.3619.8920.2519.772,644,600
Mar 04, 202420.1720.3419.9720.0819.603,358,600
Mar 01, 202420.3420.6320.1620.5720.082,169,000
Feb 29, 202420.0020.4419.9320.3919.913,882,100
Feb 28, 202419.7419.8919.6819.7819.311,215,100
Feb 27, 202419.8419.9519.7319.8919.421,523,100
Feb 26, 202419.7719.9019.6419.7119.241,671,100
Feb 23, 202420.0920.0919.8219.8719.401,702,400
Feb 22, 202420.0720.1419.6719.9319.463,922,700
Feb 21, 202419.4919.5919.3619.4518.992,918,500
Feb 20, 202419.6219.7419.4619.5019.041,795,800
Feb 16, 202419.5319.9619.4019.7919.322,214,800
Feb 15, 202419.3019.8719.2019.7519.282,290,700
Feb 14, 202419.1119.2418.9619.1618.712,410,800
Feb 13, 202418.8919.0518.6818.8418.393,872,800
Feb 12, 202419.2819.6019.2019.4919.031,708,800
Feb 09, 202419.1619.2918.9919.2818.821,847,000
Feb 08, 202419.2919.3519.0519.1218.673,372,200
Feb 07, 202419.6019.6219.1019.3318.873,902,800
Feb 06, 202419.7520.0119.5719.6419.172,171,100
Feb 05, 202419.6919.9219.3419.7819.312,848,100
Feb 02, 202420.0420.0819.7519.9119.442,973,100
Feb 01, 202420.3720.4119.7520.2119.733,428,600
Jan 31, 202420.9220.9220.2520.3319.854,069,100
Jan 30, 202421.0321.1820.9321.0020.501,658,800
Jan 29, 202420.8921.1920.8621.1820.681,742,800
Jan 26, 202420.8020.9220.7020.8720.381,331,500
Jan 25, 202420.7420.8520.3620.6920.202,033,000
Jan 24, 202420.8220.8520.4820.5220.031,561,900
Jan 23, 202420.7920.8820.5320.6320.141,323,800
Jan 22, 202420.7820.9120.5320.6820.191,449,900
Jan 19, 202420.4720.7020.2020.7020.211,742,800
Jan 18, 202420.3420.4820.1020.4419.961,390,300
Jan 17, 202420.2220.5320.1220.3219.842,002,400
Jan 16, 202420.6120.8020.3620.4619.972,038,600
Jan 12, 202421.0921.2220.7320.8220.331,829,900
Jan 11, 202421.0121.1220.7620.9020.402,005,800
Jan 10, 202421.1121.1820.9821.1220.621,615,200
Jan 09, 202420.8921.1120.8221.0520.551,700,000
Jan 08, 202420.7421.1520.6721.1220.621,586,900
Jan 05, 202420.5520.9920.4920.8020.311,653,100
Jan 04, 202420.5020.7720.4520.5720.081,859,800
Jan 03, 202420.8420.8520.4020.5120.023,120,400
Jan 02, 202420.8521.1920.8021.1420.642,133,500
Dec 29, 202321.2521.2921.0121.0220.521,920,000
Dec 28, 202321.4021.5321.1921.3220.813,474,600
Dec 28, 20230.48 Dividend
Dec 27, 202322.1522.1921.9022.0321.042,564,400
Dec 26, 202321.9722.2921.9222.1421.141,776,600
Dec 22, 202322.0322.2021.8021.8720.892,690,500
Dec 21, 202321.8221.9921.7321.9921.001,727,600
Dec 20, 202321.9022.1521.5821.6020.632,779,100
Dec 19, 202321.8322.0121.7521.9420.952,062,000
Dec 18, 202321.6521.8521.5921.7220.742,739,400
Dec 15, 202321.7021.7421.4021.6020.635,247,900
Dec 14, 202321.4621.9221.4621.7220.745,172,400
Dec 13, 202320.5021.2220.3621.0720.123,641,400
Dec 12, 202320.3220.5820.1820.5319.612,487,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...