STWD - Starwood Property Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201821.6621.7721.6021.6521.651,850,800
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
Jul 19, 201822.0722.3122.0522.2721.781,328,700
Jul 18, 201822.1522.1522.0122.1121.621,481,700
Jul 17, 201822.2722.3122.1322.1721.681,610,100
Jul 16, 201822.2522.3122.2122.2621.772,365,400
Jul 13, 201822.3422.3522.1922.2521.761,481,000
Jul 12, 201822.3922.3922.2322.3021.801,703,300
Jul 11, 201822.3022.4322.2522.3421.843,150,600
Jul 10, 201822.3322.3322.2122.3021.801,570,700
Jul 09, 201822.3222.3422.2022.2421.751,894,700
Jul 06, 201822.1322.3622.0922.3221.821,879,100
Jul 05, 201821.9122.1321.8522.1321.642,023,400
Jul 03, 201821.7521.9521.7421.8621.371,394,500
Jul 02, 201821.6721.7721.5421.7721.293,896,600
Jun 29, 201821.9522.0321.7021.7121.232,804,500
Jun 28, 201821.7921.9921.7521.9621.471,699,300
Jun 28, 20180.48 Dividend
Jun 27, 201822.3622.3922.2322.2421.281,368,300
Jun 26, 201822.3822.4822.2922.3621.391,738,600
Jun 25, 201822.4722.5022.3422.4121.441,689,900
Jun 22, 201822.4922.5522.4022.4321.461,815,100
Jun 21, 201822.4822.5222.3822.4721.501,386,200
Jun 20, 201822.4222.4922.2622.4521.481,580,700
Jun 19, 201822.3522.4422.2622.4221.451,445,100
Jun 18, 201822.0922.3922.0922.3721.401,740,500
Jun 15, 201822.2022.2522.1022.1221.161,972,900
Jun 14, 201822.1722.2922.1422.2721.311,300,200
Jun 13, 201822.1922.2022.0622.1121.151,408,900
Jun 12, 201822.2322.2322.1222.1421.181,468,100
Jun 11, 201822.2522.2822.1922.2321.271,323,700
Jun 08, 201822.1322.2422.1222.2421.281,492,700
Jun 07, 201822.0022.1721.9422.1221.162,822,400
Jun 06, 201821.9121.9921.8321.9921.041,455,200
Jun 05, 201821.8821.9021.7921.8920.941,202,900
Jun 04, 201821.8021.8621.7421.8520.901,011,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...