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

15.98
-0.25 (-1.54%)
NYSE· Last Trade: Jul 31st, 8:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202616.1016.1915.9415.984,737,33515.98
7/30/202616.5516.5816.1116.234,180,50916.23
7/29/202616.6416.6616.4916.523,083,12416.52
7/28/202616.6816.8116.6416.663,263,73216.66
7/27/202616.5516.7316.5316.582,389,61216.58
7/24/202616.3716.5916.3216.522,514,07816.52
7/23/202616.4116.4416.2716.332,884,25816.33
7/22/202616.6516.7016.4016.482,661,51116.48
7/21/202616.6016.6716.5616.602,406,47316.60
7/20/202616.9616.9816.5216.603,351,35416.60
7/17/202617.1117.1916.7817.004,704,91417.00
7/16/202616.7017.1216.7017.095,011,53217.09
7/15/202616.6716.8616.6516.663,871,27616.66
7/14/202616.5516.6916.5416.614,149,53716.61
7/13/202616.6516.7016.3416.463,503,61016.46
7/10/202616.5516.6916.5116.642,060,79216.64
7/09/202616.4516.5316.4016.453,004,04316.45
7/08/202616.6016.6316.4016.453,154,89616.45
7/07/202616.7816.8716.6216.624,455,18416.62
7/06/202616.5016.7716.4816.714,385,45716.71
7/02/202616.5016.5316.2916.483,633,29116.48
7/01/202616.4116.5416.3316.334,308,25216.33
6/30/202616.4316.5716.3616.384,645,44116.38
6/29/202616.8616.9816.7416.964,844,36216.96
6/26/202616.6316.8416.5416.824,273,12216.82
6/25/202616.6516.8816.5816.613,668,74416.61
6/24/202616.8016.8716.6016.614,248,70516.61
6/23/202616.6616.7716.6316.744,487,50316.74
6/22/202616.7016.8216.6216.643,128,20816.64
6/18/202616.7816.8616.6716.704,652,32016.70
6/17/202616.9517.0416.6116.664,849,73916.66
6/16/202616.8817.0716.8416.963,068,66616.96
6/15/202617.0317.1416.8016.823,127,33516.82
6/12/202617.0517.1016.9017.002,415,17017.00
6/11/202617.1617.2116.9116.942,721,18316.94
6/10/202617.2017.2517.0517.052,288,14417.05
6/09/202616.9917.2016.9617.163,169,21017.16
6/08/202617.0817.1416.7616.843,248,59616.84
6/05/202617.0917.1716.9717.052,578,04217.05
6/04/202617.0417.1917.0017.093,349,61717.09
6/03/202617.0217.1416.8816.933,005,29816.93
6/02/202616.8517.1816.8517.103,806,71817.10
6/01/202616.9917.0716.7816.804,931,15716.80
5/29/20260.0017.3217.0717.084,276,69317.08
5/28/202617.2517.3217.0917.093,382,53817.09
5/27/202617.3917.4817.3117.312,255,66917.31
5/26/202617.2917.4117.2517.372,705,38117.37
5/22/202617.3617.4217.2117.292,646,65317.29
5/21/202617.0617.3716.9317.342,737,76617.34
5/20/202616.8817.2016.8117.143,190,76017.14
5/19/202617.0017.0516.8216.833,396,47516.83
5/18/202617.0017.1316.8917.013,117,31617.01
5/15/202617.1017.1317.0017.042,720,05317.04
5/14/202617.1617.3117.1317.143,246,25017.14
5/13/202617.1017.2417.0817.113,661,38817.11
5/12/202617.3417.3417.1217.223,738,07017.22
5/11/202617.8017.8117.2317.234,863,65417.23
5/08/202617.8517.9317.4217.755,475,81817.75
5/07/202618.3018.3218.0218.053,766,85918.05
5/06/202618.4018.4918.3018.332,533,11118.33
5/05/202618.0518.3318.0318.262,010,38618.26
5/04/202618.1518.3018.0018.012,041,77318.01
5/01/202618.3718.4018.2818.301,550,30718.30