STWD - STARWOOD PROPERTY TRUST, INC.
19.57
0.010 0.051%
Share volume: 23,617
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$19.56
0.01
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $19.12 | $19.12 | $19.56 | $19.56 | $19.08 | $19.08 | $19.46 | $19.46 | 2,104,402 | $2,104,402.00 |
| 02/03/2025 | $19.00 | $19.00 | $19.27 | $19.27 | $18.93 | $18.93 | $19.22 | $19.22 | 1,946,761 | $1,946,761.00 |
| 01/31/2025 | $19.38 | $19.38 | $19.47 | $19.47 | $19.24 | $19.24 | $19.35 | $19.35 | 1,463,422 | $1,463,422.00 |
| 01/30/2025 | $19.32 | $19.32 | $19.40 | $19.40 | $19.13 | $19.13 | $19.33 | $19.33 | 1,802,125 | $1,802,125.00 |
| 01/29/2025 | $19.29 | $19.29 | $19.45 | $19.45 | $19.09 | $19.09 | $19.10 | $19.10 | 1,893,981 | $1,893,981.00 |
| 01/28/2025 | $19.34 | $19.34 | $19.51 | $19.51 | $19.30 | $19.30 | $19.31 | $19.31 | 1,317,311 | $1,317,311.00 |
| 01/27/2025 | $19.21 | $19.21 | $19.47 | $19.47 | $19.16 | $19.16 | $19.43 | $19.43 | 1,744,342 | $1,744,342.00 |
| 01/24/2025 | $19.01 | $19.01 | $19.27 | $19.27 | $18.99 | $18.99 | $19.20 | $19.20 | 1,907,122 | $1,907,122.00 |
| 01/23/2025 | $19.06 | $19.06 | $19.10 | $19.10 | $18.97 | $18.97 | $19.04 | $19.04 | 1,712,490 | $1,712,490.00 |
| 01/22/2025 | $19.19 | $19.19 | $19.24 | $19.24 | $18.96 | $18.96 | $19.01 | $19.01 | 2,146,579 | $2,146,579.00 |