STWD - Starwood Property Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201721.7521.7921.5821.7221.721,860,100
Dec 07, 201721.6321.7921.6121.7321.731,011,900
Dec 06, 201721.7021.7521.6221.6421.64924,300
Dec 05, 201721.6921.8121.6821.6821.681,163,000
Dec 04, 201721.6821.7721.6421.7621.761,455,200
Dec 01, 201721.6621.7021.5021.6521.651,568,600
Nov 30, 201721.7021.8321.6621.6821.681,390,300
Nov 29, 201721.7021.7521.6221.7321.731,314,200
Nov 28, 201721.6921.7521.6421.7021.70764,500
Nov 27, 201721.7421.7921.6921.6921.691,132,300
Nov 24, 201721.7821.8221.7121.7121.71295,000
Nov 22, 201721.6021.7921.5921.7821.781,002,000
Nov 21, 201721.6521.6921.5721.6921.691,396,900
Nov 20, 201721.5721.6421.5121.5921.591,258,300
Nov 17, 201721.5221.6621.5121.5821.581,199,700
Nov 16, 201721.5321.6321.4721.5521.551,540,300
Nov 15, 201721.6521.6721.5121.5321.531,352,400
Nov 14, 201721.6521.7821.5821.7221.723,736,400
Nov 13, 201721.5321.6921.5221.6521.652,875,100
Nov 10, 201721.8721.8921.5321.5321.532,506,500
Nov 09, 201721.7221.8921.4821.8721.873,282,800
Nov 08, 201721.6821.7821.4821.7021.702,533,600
Nov 07, 201721.2821.5021.2721.4621.461,720,100
Nov 06, 201721.5821.6121.3121.3221.322,129,700
Nov 03, 201721.6121.6821.5521.6121.611,381,400
Nov 02, 201721.6421.7221.4621.6721.672,158,700
Nov 01, 201721.6021.7521.5521.6321.631,157,300
Oct 31, 201721.4621.6321.4621.5121.511,472,600
Oct 30, 201721.5221.7021.4021.4621.461,456,700
Oct 27, 201721.5221.6421.3421.6021.601,190,300
Oct 26, 201721.7621.7721.3921.4521.451,897,200
Oct 25, 201721.6921.7021.5321.6721.671,908,800
Oct 24, 201721.8021.8421.6021.6121.611,152,400
Oct 23, 201721.9021.9021.7121.7421.741,440,700
Oct 20, 201721.9321.9721.8221.9421.941,135,200
Oct 19, 201721.7721.9821.7421.9521.952,166,100
Oct 18, 201721.8021.8721.7721.8021.80819,300
Oct 17, 201721.6621.8021.6421.7521.751,463,000
Oct 16, 201721.7521.8121.6421.6621.661,656,700
Oct 13, 201721.8521.8521.6321.6921.691,435,900
Oct 12, 201721.7821.7821.6421.7421.741,523,100
Oct 11, 201721.7321.7821.6921.7021.701,803,300
Oct 10, 201721.7021.7421.6421.6921.691,076,200
Oct 09, 201721.6521.7221.6521.6721.67714,700
Oct 06, 201721.7521.7521.5821.6521.651,253,500
Oct 05, 201721.7921.8421.7521.7921.79864,900
Oct 04, 201721.6721.7821.6421.7421.741,155,900
Oct 03, 201721.7721.8121.4921.6721.672,266,100
Oct 02, 201721.7221.8021.6821.7721.771,904,100
Sep 29, 201721.7021.7621.6121.7221.721,731,100
Sep 28, 201721.6721.7421.5321.7221.721,910,800
Sep 28, 20170.48 Dividend
Sep 27, 201722.1022.1822.1022.1221.642,578,600
Sep 26, 201722.1322.2122.1022.1221.641,433,100
Sep 25, 201722.0222.1621.9722.1221.641,987,400
Sep 22, 201721.9622.0221.8921.9621.481,254,700
Sep 21, 201722.0022.0421.8321.9021.421,011,800
Sep 20, 201722.0422.0721.9322.0021.521,123,900
Sep 19, 201721.8621.9821.8621.9621.481,498,800
Sep 18, 201721.9221.9621.8221.8621.391,433,400
Sep 15, 201721.6521.9621.6521.8721.403,088,400
Sep 14, 201721.9321.9521.6321.6721.203,073,100
Sep 13, 201722.0022.0421.9021.9321.451,753,400
Sep 12, 201722.0722.1222.0022.0021.521,748,100
Sep 11, 201722.0322.1121.9622.0621.581,573,500
Sep 08, 201722.0222.0621.9321.9721.491,427,000
Sep 07, 201722.1322.1422.0322.0421.56921,400
Sep 06, 201722.0022.1822.0022.0721.59968,900
Sep 05, 201722.3022.3122.0022.0021.521,172,500
Sep 01, 201722.2222.3222.1722.2621.78774,900
Aug 31, 201722.0922.2722.0622.2121.731,397,100
Aug 30, 201721.9722.1121.9522.0521.571,007,500
Aug 29, 201722.1822.2221.9621.9821.501,155,000
Aug 28, 201722.2222.2522.0722.1521.671,039,900
Aug 25, 201722.2822.2822.1322.2221.74923,400
Aug 24, 201722.1422.2222.0922.1721.691,111,000
Aug 23, 201722.1322.1722.0522.1321.65888,400
Aug 22, 201722.0922.1822.0722.1221.641,080,200
Aug 21, 201722.0722.1322.0022.0921.61829,900
Aug 18, 201722.0822.1522.0022.0821.60908,500
Aug 17, 201722.1622.2422.0722.0821.601,156,500
Aug 16, 201722.1922.2822.1422.1921.711,112,500
Aug 15, 201722.1022.2822.0522.1921.711,804,200
Aug 14, 201722.0922.2522.0722.1221.642,326,100
Aug 11, 201722.3622.3622.0322.0621.581,846,200
Aug 10, 201722.2722.3322.0322.2321.752,105,900
Aug 09, 201721.6822.3621.6722.3121.833,311,400
Aug 08, 201721.7921.8521.7021.7821.312,077,900
Aug 07, 201721.8321.8721.7521.8221.35822,700
Aug 04, 201721.8521.8821.7721.8321.36989,700
Aug 03, 201721.9121.9721.7821.8321.361,137,300
Aug 02, 201722.0522.0721.8421.9121.433,532,200
Aug 01, 201722.1122.1821.9722.0521.571,352,600
Jul 31, 201721.9622.0921.8822.0421.561,534,300
Jul 28, 201721.8421.9421.7721.9121.431,055,500
Jul 27, 201721.8021.9321.6921.9021.421,825,200
Jul 26, 201721.8521.8921.8021.8521.381,295,800
Jul 25, 201721.9021.9421.8321.8621.391,646,200
Jul 24, 201721.9622.0021.8721.9221.441,813,600
Jul 21, 201722.0022.0121.9121.9521.47911,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...