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

16.38
-0.10 (-0.61%)
NYSE· Last Trade: Jul 1st, 3:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202616.4316.5716.3616.384,645,44116.38
6/29/202616.8616.9816.7416.964,844,36216.48
6/26/202616.6316.8416.5416.824,273,12216.34
6/25/202616.6516.8816.5816.613,668,74416.14
6/24/202616.8016.8716.6016.614,248,70516.14
6/23/202616.6616.7716.6316.744,487,50316.27
6/22/202616.7016.8216.6216.643,128,20816.17
6/18/202616.7816.8616.6716.704,652,32016.23
6/17/202616.9517.0416.6116.664,849,73916.19
6/16/202616.8817.0716.8416.963,068,66616.48
6/15/202617.0317.1416.8016.823,127,33516.34
6/12/202617.0517.1016.9017.002,415,17016.52
6/11/202617.1617.2116.9116.942,721,18316.46
6/10/202617.2017.2517.0517.052,288,14416.57
6/09/202616.9917.2016.9617.163,169,21016.67
6/08/202617.0817.1416.7616.843,248,59616.36
6/05/202617.0917.1716.9717.052,578,04216.57
6/04/202617.0417.1917.0017.093,349,61716.61
6/03/202617.0217.1416.8816.933,005,29816.45
6/02/202616.8517.1816.8517.103,806,71816.62
6/01/202616.9917.0716.7816.804,931,15716.32
5/29/20260.0017.3217.0717.084,276,69316.60
5/28/202617.2517.3217.0917.093,382,53816.61
5/27/202617.3917.4817.3117.312,255,66916.82
5/26/202617.2917.4117.2517.372,705,38116.88
5/22/202617.3617.4217.2117.292,646,65316.80
5/21/202617.0617.3716.9317.342,737,76616.85
5/20/202616.8817.2016.8117.143,190,76016.65
5/19/202617.0017.0516.8216.833,396,47516.35
5/18/202617.0017.1316.8917.013,117,31616.53
5/15/202617.1017.1317.0017.042,720,05316.56
5/14/202617.1617.3117.1317.143,246,25016.65
5/13/202617.1017.2417.0817.113,661,38816.63
5/12/202617.3417.3417.1217.223,738,07016.73
5/11/202617.8017.8117.2317.234,863,65416.74
5/08/202617.8517.9317.4217.755,475,81817.25
5/07/202618.3018.3218.0218.053,766,85917.54
5/06/202618.4018.4918.3018.332,533,11117.81
5/05/202618.0518.3318.0318.262,010,38617.74
5/04/202618.1518.3018.0018.012,041,77317.50
5/01/202618.3718.4018.2818.301,550,30717.78
4/30/202618.1018.3918.0818.362,063,85317.84
4/29/202618.3418.3817.9818.052,933,20217.54
4/28/202618.4318.4818.3118.381,910,81617.86
4/27/202618.2218.4518.2218.332,586,36617.81
4/24/202618.1118.2718.0718.211,953,78917.69
4/23/202618.2418.3118.0918.141,705,28717.63
4/22/202618.3218.4118.2018.242,304,45817.72
4/21/202618.2818.4118.1618.242,443,66017.72
4/20/202618.0618.2717.9618.252,108,74717.73
4/17/202618.0318.2518.0218.143,268,12017.63
4/16/202618.1718.1817.9117.952,674,59117.44
4/15/202618.0318.2017.9118.153,931,67917.64
4/14/202617.8518.0417.8418.022,950,44317.51
4/13/202617.5817.8317.5017.822,220,79917.32
4/10/202617.7817.8017.6117.682,023,60817.18
4/09/202617.5017.7917.5017.742,145,09417.24
4/08/202617.4917.6317.4917.583,399,95717.08
4/07/202617.2817.3817.2417.262,349,08616.77
4/06/202617.1717.3217.1617.282,531,39316.79
4/02/202616.9617.2316.9017.222,650,44216.73
4/01/202617.2017.2817.0817.083,134,61616.60