STWD - Starwood Property Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201922.1222.1922.0422.1622.16925,300
Feb 21, 201922.0022.1021.9322.0622.062,400,500
Feb 20, 201921.8522.0121.8022.0022.001,741,200
Feb 19, 201921.8021.9521.7821.9321.931,966,800
Feb 15, 201921.9321.9321.8021.8221.822,580,100
Feb 14, 201922.0122.0121.8121.8421.842,098,400
Feb 13, 201922.1822.1821.9422.0422.042,016,100
Feb 12, 201922.2022.2522.0622.1922.191,456,000
Feb 11, 201922.1622.1922.0122.1522.151,604,800
Feb 08, 201922.1422.2022.0622.1322.13988,400
Feb 07, 201922.1022.2022.0222.1922.191,335,700
Feb 06, 201922.1422.1921.9822.1522.151,449,700
Feb 05, 201922.1522.1721.9822.1722.172,379,100
Feb 04, 201921.9522.1621.8522.1622.161,387,000
Feb 01, 201922.0922.1321.7821.9421.941,323,700
Jan 31, 201921.6922.0821.6322.0822.082,046,600
Jan 30, 201921.6221.7921.5621.7621.761,603,100
Jan 29, 201921.5021.6321.4321.5621.561,183,600
Jan 28, 201921.2521.5221.2521.5021.501,429,500
Jan 25, 201921.3421.4121.2421.3221.321,316,100
Jan 24, 201921.0921.2220.9621.2221.221,207,600
Jan 23, 201920.9721.0920.9321.0921.091,290,500
Jan 22, 201921.1421.1820.8320.9420.941,629,000
Jan 18, 201921.2121.3021.0521.1421.141,948,700
Jan 17, 201921.0021.1920.9921.1621.161,410,800
Jan 16, 201921.0021.1920.9021.0221.022,487,200
Jan 15, 201920.9121.0020.8220.9620.961,957,900
Jan 14, 201920.7121.0720.7120.9120.912,341,500
Jan 11, 201920.5420.8020.5220.7820.782,314,100
Jan 10, 201920.4020.6220.3420.5120.512,255,700
Jan 09, 201920.4620.6120.3120.4920.491,758,600
Jan 08, 201920.2820.4420.1620.4120.412,890,700
Jan 07, 201920.0520.4119.9920.1920.192,664,800
Jan 04, 201919.8320.0919.7519.9919.992,591,700
Jan 03, 201919.6919.9119.6719.6919.693,285,100
Jan 02, 201919.5719.7419.2819.7219.723,266,200
Dec 31, 201819.9620.0119.4519.7119.713,404,000
Dec 28, 201820.0020.1819.8419.9619.962,890,200
Dec 28, 20180.48 Dividend
Dec 27, 201820.1020.4019.7720.3919.913,275,800
Dec 26, 201819.3220.3619.3220.3019.824,324,900
Dec 24, 201819.8519.8919.1619.3618.902,676,600
Dec 21, 201820.1020.5619.8519.8519.385,906,900
Dec 20, 201821.2221.2719.8219.9819.515,899,700
Dec 19, 201821.5021.5621.1521.1820.682,334,900
Dec 18, 201821.1921.5721.1921.4820.973,017,700
Dec 17, 201821.8622.0221.0721.0920.593,814,700
Dec 14, 201822.0022.1021.8121.8221.312,695,800
Dec 13, 201822.0622.2221.9622.0021.481,884,100
Dec 12, 201822.2522.3122.0422.0521.531,805,900
Dec 11, 201822.4722.4922.2322.2421.722,241,500
Dec 10, 201822.4122.4922.0922.2921.772,382,800
Dec 07, 201822.4022.4822.2422.3521.822,474,700
Dec 06, 201822.3022.4222.0822.4221.893,215,100
Dec 04, 201822.5422.6522.3122.3221.792,176,000
Dec 03, 201822.6222.6222.3522.5422.012,070,400
Nov 30, 201822.4522.5422.2022.3721.844,512,900
Nov 29, 201822.4222.7022.3922.6122.082,196,700
Nov 28, 201822.2622.6222.2522.5121.982,377,200
Nov 27, 201822.1122.2822.0522.2721.751,610,100
Nov 26, 201822.0422.1221.9622.1121.591,951,500
Nov 23, 201821.9221.9921.8321.9221.40782,100
Nov 21, 201822.0322.1421.9121.9221.401,436,100
Nov 20, 201822.0022.1221.8822.0621.542,160,100
Nov 19, 201822.2822.4222.0322.0821.562,678,200
Nov 16, 201821.9022.2421.7822.2321.712,575,900
Nov 15, 201821.8821.9521.7021.9321.411,346,200
Nov 14, 201822.0722.1221.9121.9721.451,317,600
Nov 13, 201822.0022.2021.9822.0421.522,121,300
Nov 12, 201822.0522.1521.9421.9621.441,390,100
Nov 09, 201821.6022.0921.1922.0121.492,173,700
Nov 08, 201821.8021.8221.6921.7321.221,415,200
Nov 07, 201821.7621.8221.5921.8021.291,538,900
Nov 06, 201821.6321.7621.5521.7221.211,154,400
Nov 05, 201821.7121.7621.5721.6521.141,430,000
Nov 02, 201821.6521.6821.4321.5821.071,091,500
Nov 01, 201821.7421.7621.4621.5521.041,360,900
Oct 31, 201821.6121.8221.4721.7221.212,264,100
Oct 30, 201821.4721.6921.4321.5921.082,141,300
Oct 29, 201821.5421.7621.4021.4320.932,125,300
Oct 26, 201821.6221.6721.1821.4520.952,104,800
Oct 25, 201821.6521.7821.5221.6221.111,873,400
Oct 24, 201821.3021.6921.2721.5821.073,650,500
Oct 23, 201821.5021.5321.1721.3320.832,782,400
Oct 22, 201821.7421.8021.5521.5821.072,156,200
Oct 19, 201821.6621.7721.6021.6521.141,852,000
Oct 18, 201821.8221.8521.6221.6621.151,377,300
Oct 17, 201821.6921.8121.6621.8021.291,848,900
Oct 16, 201821.6021.8021.4821.7321.222,335,400
Oct 15, 201821.4321.7121.3421.5521.042,558,300
Oct 12, 201821.5721.6121.1821.3220.824,027,700
Oct 11, 201821.2321.3721.0721.1620.665,126,800
Oct 10, 201821.3021.4420.9320.9320.441,703,700
Oct 09, 201821.3521.4221.1921.3420.841,452,700
Oct 08, 201821.0521.3021.0021.2820.781,802,400
Oct 05, 201821.3121.3421.0321.0820.582,238,200
Oct 04, 201821.3021.3621.1021.2720.771,549,200
Oct 03, 201821.4721.5621.3021.3320.831,623,600
Oct 02, 201821.3621.4821.3021.4120.911,456,800
Oct 01, 201821.5321.5421.3321.3320.831,678,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...