Starwood Property Trust Inc (STWD) Historical Stock Data
20.00 ↓0.29 (-1.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STWD is down -0.11% a day on average. There have been 18 days where Starwood Property Trust Inc closed green and 12 days where STWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 20.38 | 20.00 | ↓$0.38 (-1.86%) | 19.96 | 20.38 | 1.82M |
| 2024-12-02 | 20.37 | 20.29 | ↓$0.08 (-0.39%) | 20.16 | 20.41 | 1.45M |
| 2024-11-29 | 20.36 | 20.37 | ↑$0.01 (0.05%) | 20.34 | 20.45 | 0.92M |
| 2024-11-27 | 20.26 | 20.30 | ↑$0.04 (0.20%) | 20.24 | 20.42 | 1.72M |
| 2024-11-26 | 20.13 | 20.17 | ↑$0.04 (0.20%) | 19.99 | 20.21 | 1.75M |
| 2024-11-25 | 20.11 | 20.24 | ↑$0.13 (0.65%) | 20.08 | 20.34 | 2.88M |
| 2024-11-22 | 19.96 | 19.92 | ↓$0.04 (-0.20%) | 19.89 | 20.02 | 1.88M |
| 2024-11-21 | 19.75 | 19.91 | ↑$0.16 (0.81%) | 19.75 | 19.93 | 1.56M |
| 2024-11-20 | 19.70 | 19.75 | ↑$0.05 (0.25%) | 19.62 | 19.82 | 1.49M |
| 2024-11-19 | 19.40 | 19.75 | ↑$0.35 (1.80%) | 19.40 | 19.76 | 1.35M |
| 2024-11-18 | 19.45 | 19.56 | ↑$0.11 (0.57%) | 19.38 | 19.60 | 1.39M |
| 2024-11-15 | 19.55 | 19.47 | ↓$0.08 (-0.41%) | 19.42 | 19.67 | 2.31M |
| 2024-11-14 | 19.45 | 19.56 | ↑$0.11 (0.57%) | 19.45 | 19.64 | 3.27M |
| 2024-11-13 | 19.43 | 19.44 | ↑$0.01 (0.05%) | 19.34 | 19.52 | 1.68M |
| 2024-11-12 | 19.51 | 19.30 | ↓$0.21 (-1.08%) | 19.27 | 19.54 | 2.21M |
| 2024-11-11 | 19.58 | 19.55 | ↓$0.03 (-0.15%) | 19.53 | 19.72 | 2.36M |
| 2024-11-08 | 19.47 | 19.50 | ↑$0.03 (0.15%) | 19.45 | 19.71 | 2.94M |
| 2024-11-07 | 19.43 | 19.45 | ↑$0.02 (0.10%) | 19.41 | 19.64 | 3.62M |
| 2024-11-06 | 20.00 | 19.40 | ↓$0.60 (-3.00%) | 19.21 | 20.18 | 4.92M |
| 2024-11-05 | 19.66 | 19.67 | ↑$0.01 (0.05%) | 19.52 | 19.71 | 3.34M |
| 2024-11-04 | 19.80 | 19.68 | ↓$0.12 (-0.61%) | 19.66 | 19.86 | 1.91M |
| 2024-11-01 | 19.93 | 19.73 | ↓$0.20 (-1.00%) | 19.66 | 19.99 | 1.62M |
| 2024-10-31 | 20.07 | 19.74 | ↓$0.33 (-1.64%) | 19.72 | 20.09 | 1.76M |
| 2024-10-30 | 19.92 | 20.13 | ↑$0.21 (1.05%) | 19.90 | 20.24 | 1.48M |
| 2024-10-29 | 19.89 | 19.90 | ↑$0.01 (0.05%) | 19.67 | 19.95 | 1.82M |
| 2024-10-28 | 19.99 | 19.95 | ↓$0.04 (-0.20%) | 19.93 | 20.08 | 1.62M |
| 2024-10-25 | 20.09 | 19.89 | ↓$0.20 (-1.00%) | 19.87 | 20.14 | 1.61M |
| 2024-10-24 | 19.86 | 20.00 | ↑$0.14 (0.70%) | 19.85 | 20.05 | 1.63M |
| 2024-10-23 | 19.75 | 19.87 | ↑$0.12 (0.61%) | 19.71 | 19.98 | 1.72M |
| 2024-10-22 | 19.81 | 19.86 | ↑$0.05 (0.25%) | 19.72 | 19.93 | 1.54M |
Create an account or log in to view more rows.
$STWD money comes and goes but your story stays with you the rest of your life. Apes for life ??
$STWD buying time
added
$STWD Buying again tomorrow.
$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