Starwood Property Trust Inc (STWD) Historical Stock Data
19.11 ↓0.29 (-1.49%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STWD is down -0.04% a day on average. There have been 15 days where Starwood Property Trust Inc closed green and 15 days where STWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 19.19 | 19.11 | ↓$0.08 (-0.42%) | 19.08 | 19.38 | 2.37M |
| 2024-04-24 | 19.62 | 19.40 | ↓$0.22 (-1.12%) | 19.28 | 19.62 | 2.63M |
| 2024-04-23 | 19.50 | 19.72 | ↑$0.22 (1.13%) | 19.44 | 19.83 | 1.68M |
| 2024-04-22 | 19.44 | 19.50 | ↑$0.06 (0.31%) | 19.32 | 19.62 | 2.34M |
| 2024-04-19 | 19.14 | 19.38 | ↑$0.24 (1.25%) | 19.08 | 19.40 | 1.55M |
| 2024-04-18 | 19.10 | 19.14 | ↑$0.04 (0.21%) | 19.02 | 19.30 | 1.29M |
| 2024-04-17 | 19.05 | 19.01 | ↓$0.04 (-0.21%) | 18.91 | 19.14 | 1.91M |
| 2024-04-16 | 18.95 | 18.88 | ↓$0.07 (-0.37%) | 18.74 | 19.03 | 3.07M |
| 2024-04-15 | 19.36 | 19.01 | ↓$0.35 (-1.81%) | 18.86 | 19.51 | 2.83M |
| 2024-04-12 | 19.26 | 19.23 | ↓$0.03 (-0.16%) | 19.22 | 19.41 | 1.65M |
| 2024-04-11 | 19.20 | 19.43 | ↑$0.23 (1.20%) | 19.13 | 19.49 | 2.53M |
| 2024-04-10 | 19.40 | 19.12 | ↓$0.28 (-1.44%) | 19.06 | 19.45 | 2.69M |
| 2024-04-09 | 19.80 | 19.89 | ↑$0.09 (0.45%) | 19.64 | 19.91 | 1.14M |
| 2024-04-08 | 19.74 | 19.78 | ↑$0.04 (0.20%) | 19.61 | 19.82 | 1.40M |
| 2024-04-05 | 19.56 | 19.67 | ↑$0.11 (0.56%) | 19.47 | 19.75 | 1.54M |
| 2024-04-04 | 19.94 | 19.63 | ↓$0.31 (-1.55%) | 19.59 | 20.05 | 1.63M |
| 2024-04-03 | 19.58 | 19.76 | ↑$0.18 (0.92%) | 19.53 | 19.84 | 1.43M |
| 2024-04-02 | 19.81 | 19.64 | ↓$0.17 (-0.86%) | 19.58 | 19.91 | 1.89M |
| 2024-04-01 | 20.23 | 20.00 | ↓$0.23 (-1.14%) | 19.91 | 20.30 | 1.94M |
| 2024-03-28 | 20.34 | 20.33 | ↓$0.01 (-0.05%) | 20.23 | 20.48 | 2.09M |
| 2024-03-27 | 19.94 | 20.33 | ↑$0.39 (1.96%) | 19.88 | 20.34 | 3M |
| 2024-03-26 | 20.55 | 20.24 | ↓$0.31 (-1.51%) | 20.24 | 20.56 | 1.87M |
| 2024-03-25 | 20.39 | 20.46 | ↑$0.07 (0.34%) | 20.39 | 20.70 | 1.41M |
| 2024-03-22 | 20.66 | 20.35 | ↓$0.31 (-1.50%) | 20.31 | 20.69 | 1.88M |
| 2024-03-21 | 20.49 | 20.62 | ↑$0.13 (0.63%) | 20.40 | 20.69 | 2.35M |
| 2024-03-20 | 20.00 | 20.39 | ↑$0.39 (1.95%) | 19.95 | 20.44 | 2.64M |
| 2024-03-19 | 20.16 | 20.10 | ↓$0.06 (-0.30%) | 19.97 | 20.32 | 1.97M |
| 2024-03-18 | 20.14 | 20.23 | ↑$0.09 (0.45%) | 20.05 | 20.32 | 1.69M |
| 2024-03-15 | 19.68 | 20.11 | ↑$0.43 (2.18%) | 19.66 | 20.18 | 3.61M |
| 2024-03-14 | 20.37 | 19.85 | ↓$0.52 (-2.55%) | 19.78 | 20.40 | 2.32M |
Create an account or log in to view more rows.
$STWD Algorithms are playing games
$STWD just added more
$STWD over a thousand shares in now
$STWD who here can't stand the CEO?
$STWD fake wall lets break it
$STWD day trade is ok to buy here but sell later
$STWD pump up the volume
$STWD Holding Pattern
$STWD lets go!!
$STWD headed back to all time highs shortly