STWD - Starwood Property Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201822.4122.4922.0922.2922.292,382,800
Dec 07, 201822.4022.4822.2422.3522.352,474,700
Dec 06, 201822.3022.4222.0822.4222.423,215,100
Dec 04, 201822.5422.6522.3122.3222.322,176,000
Dec 03, 201822.6222.6222.3522.5422.542,070,400
Nov 30, 201822.4522.5422.2022.3722.374,512,900
Nov 29, 201822.4222.7022.3922.6122.612,196,700
Nov 28, 201822.2622.6222.2522.5122.512,377,200
Nov 27, 201822.1122.2822.0522.2722.271,610,100
Nov 26, 201822.0422.1221.9622.1122.111,951,500
Nov 23, 201821.9221.9921.8321.9221.92782,100
Nov 21, 201822.0322.1421.9121.9221.921,436,100
Nov 20, 201822.0022.1221.8822.0622.062,160,100
Nov 19, 201822.2822.4222.0322.0822.082,678,200
Nov 16, 201821.9022.2421.7822.2322.232,575,900
Nov 15, 201821.8821.9521.7021.9321.931,346,200
Nov 14, 201822.0722.1221.9121.9721.971,317,600
Nov 13, 201822.0022.2021.9822.0422.042,121,300
Nov 12, 201822.0522.1521.9421.9621.961,390,100
Nov 09, 201821.6022.0921.1922.0122.012,173,700
Nov 08, 201821.8021.8221.6921.7321.731,415,200
Nov 07, 201821.7621.8221.5921.8021.801,538,900
Nov 06, 201821.6321.7621.5521.7221.721,154,400
Nov 05, 201821.7121.7621.5721.6521.651,430,000
Nov 02, 201821.6521.6821.4321.5821.581,091,500
Nov 01, 201821.7421.7621.4621.5521.551,360,900
Oct 31, 201821.6121.8221.4721.7221.722,264,100
Oct 30, 201821.4721.6921.4321.5921.592,141,300
Oct 29, 201821.5421.7621.4021.4321.432,125,300
Oct 26, 201821.6221.6721.1821.4521.452,104,800
Oct 25, 201821.6521.7821.5221.6221.621,873,400
Oct 24, 201821.3021.6921.2721.5821.583,650,500
Oct 23, 201821.5021.5321.1721.3321.332,782,400
Oct 22, 201821.7421.8021.5521.5821.582,156,200
Oct 19, 201821.6621.7721.6021.6521.651,852,000
Oct 18, 201821.8221.8521.6221.6621.661,377,300
Oct 17, 201821.6921.8121.6621.8021.801,848,900
Oct 16, 201821.6021.8021.4821.7321.732,335,400
Oct 15, 201821.4321.7121.3421.5521.552,558,300
Oct 12, 201821.5721.6121.1821.3221.324,027,700
Oct 11, 201821.2321.3721.0721.1621.165,126,800
Oct 10, 201821.3021.4420.9320.9320.931,703,700
Oct 09, 201821.3521.4221.1921.3421.341,452,700
Oct 08, 201821.0521.3021.0021.2821.281,802,400
Oct 05, 201821.3121.3421.0321.0821.082,238,200
Oct 04, 201821.3021.3621.1021.2721.271,549,200
Oct 03, 201821.4721.5621.3021.3321.331,623,600
Oct 02, 201821.3621.4821.3021.4121.411,456,800
Oct 01, 201821.5321.5421.3321.3321.331,678,000
Sep 28, 201821.3821.5721.3521.5221.521,647,800
Sep 27, 201821.3021.4221.1621.3721.372,032,900
Sep 27, 20180.48 Dividend
Sep 26, 201821.8521.8521.5921.6121.132,592,500
Sep 25, 201822.0022.0021.7621.8021.323,292,200
Sep 24, 201822.0022.0221.7821.8821.392,085,400
Sep 21, 201821.9021.9021.7321.8821.393,018,700
Sep 20, 201821.7721.8821.5721.7521.272,694,200
Sep 19, 201822.0422.1221.7521.7821.302,465,800
Sep 18, 201822.2322.2321.9822.0221.532,697,700
Sep 17, 201822.3422.3522.1722.2521.761,780,700
Sep 14, 201822.4322.4422.3122.3121.811,349,600
Sep 13, 201822.3222.4522.2622.4221.921,914,500
Sep 12, 201822.3722.3822.2122.2521.761,156,100
Sep 11, 201822.4722.4922.3822.3921.891,585,800
Sep 10, 201822.3922.5922.3922.4421.941,197,000
Sep 07, 201822.5322.6022.3222.3321.831,061,100
Sep 06, 201822.4422.6422.4222.5322.032,005,000
Sep 05, 201822.2222.4122.1722.3821.882,002,800
Sep 04, 201822.0322.2422.0322.1821.692,654,700
Aug 31, 201822.0322.1322.0222.0321.541,135,200
Aug 30, 201822.0622.1222.0122.0521.561,317,400
Aug 29, 201822.0222.0721.9622.0321.541,401,300
Aug 28, 201822.0022.0521.9221.9921.502,052,800
Aug 27, 201821.9622.0221.9121.9621.471,392,500
Aug 24, 201822.0322.0521.9221.9421.45824,900
Aug 23, 201822.0422.1122.0222.0221.531,703,200
Aug 22, 201822.1822.2022.0122.0221.531,878,300
Aug 21, 201822.0622.2022.0622.1721.681,060,200
Aug 20, 201822.0022.1221.9822.0221.531,359,000
Aug 17, 201821.9122.0621.8621.9821.492,001,300
Aug 16, 201821.7321.8921.7021.8421.352,510,200
Aug 15, 201821.6221.7721.6221.6821.201,680,600
Aug 14, 201821.6521.7021.6321.6521.171,316,300
Aug 13, 201821.6521.7321.6121.6221.141,669,100
Aug 10, 201821.7921.9921.6621.6621.182,272,500
Aug 09, 201821.7521.8221.6021.7821.302,838,700
Aug 08, 201822.1522.2521.0621.6321.156,277,600
Aug 07, 201822.8122.8122.4522.4521.952,543,200
Aug 06, 201822.7922.8522.7222.8022.292,181,200
Aug 03, 201822.8622.9122.7622.7922.281,800,000
Aug 02, 201822.9023.0422.8522.8622.352,413,400
Aug 01, 201822.7822.9022.6222.9022.392,096,100
Jul 31, 201822.6522.9822.1722.8422.334,967,900
Jul 30, 201822.5322.7322.5022.7022.203,038,100
Jul 27, 201822.4422.5722.3522.5122.012,254,000
Jul 26, 201822.1922.4322.1922.4021.902,206,400
Jul 25, 201822.2622.3122.1722.1921.701,659,600
Jul 24, 201822.2622.2822.1522.2521.761,478,900
Jul 23, 201822.2822.3222.2122.2821.79706,200
Jul 20, 201822.2722.3022.1622.2721.78985,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...