Starwood Property Trust Inc.
Sector:
Financials,
Industry:
Mortgage REITs
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Jun 2024 |
USD |
18.965 |
19.0195 |
18.81 |
18.92 |
18.92 |
-0.309 (-1.61%)
|
2,113 |
| 6 Jun 2024 |
USD |
19.3 |
19.37 |
19.2295 |
19.2295 |
19.2295 |
-0.045 (-0.24%)
|
271 |
| 5 Jun 2024 |
USD |
19.445 |
19.51 |
19.25 |
19.275 |
19.275 |
-0.13 (-0.67%)
|
1,048 |
| 4 Jun 2024 |
USD |
19.54 |
19.54 |
19.34 |
19.405 |
19.405 |
-0.02 (-0.10%)
|
333 |
| 3 Jun 2024 |
USD |
19.57 |
19.59 |
19.39 |
19.425 |
19.425 |
+0.215 (+1.12%)
|
2,806 |
| 31 May 2024 |
USD |
19 |
19.25 |
19 |
19.21 |
19.21 |
+0.252 (+1.33%)
|
995 |
| 30 May 2024 |
USD |
18.735 |
18.98 |
18.735 |
18.958 |
18.958 |
+0.328 (+1.76%)
|
1,063 |
| 29 May 2024 |
USD |
18.588 |
18.63 |
18.45 |
18.63 |
18.63 |
-0.185 (-0.98%)
|
2,841 |
| 28 May 2024 |
USD |
18.995 |
19.175 |
18.8105 |
18.815 |
18.815 |
-0.115 (-0.61%)
|
2,021 |
| 24 May 2024 |
USD |
19.025 |
19.1905 |
18.915 |
18.93 |
18.93 |
-0.72 (-3.66%)
|
832 |
| 23 May 2024 |
USD |
19.8107 |
19.85 |
19.65 |
19.65 |
19.65 |
-0.48 (-2.38%)
|
332 |
| 22 May 2024 |
USD |
20.155 |
20.23 |
20.11 |
20.13 |
20.13 |
-0.135 (-0.67%)
|
160 |
| 21 May 2024 |
USD |
20.375 |
20.395 |
20.23 |
20.265 |
20.265 |
-0.225 (-1.10%)
|
386 |
| 20 May 2024 |
USD |
20.742 |
20.75 |
20.49 |
20.49 |
20.49 |
-0.22 (-1.06%)
|
697 |
| 17 May 2024 |
USD |
20.62 |
20.72 |
20.62 |
20.71 |
20.71 |
+0.151 (+0.73%)
|
305 |
| 16 May 2024 |
USD |
20.76 |
20.85 |
20.512 |
20.5592 |
20.5592 |
-0.271 (-1.30%)
|
1,094 |
| 15 May 2024 |
USD |
20.68 |
20.92 |
20.68 |
20.83 |
20.83 |
+0.27 (+1.31%)
|
1,556 |
| 14 May 2024 |
USD |
20.65 |
20.65 |
20.46 |
20.56 |
20.56 |
+0.411 (+2.04%)
|
583 |
| 13 May 2024 |
USD |
20.31 |
20.4 |
20.105 |
20.149 |
20.149 |
-0.006 (-0.03%)
|
1,526 |
| 10 May 2024 |
USD |
20.05 |
20.2 |
20.05 |
20.155 |
20.155 |
+0.233 (+1.17%)
|
222 |
| 9 May 2024 |
USD |
20.01 |
20.125 |
19.922 |
19.922 |
19.922 |
-0.138 (-0.69%)
|
1,261 |
| 8 May 2024 |
USD |
19.5476 |
20.06 |
19.33 |
20.06 |
20.06 |
+0.45 (+2.29%)
|
1,285 |
| 7 May 2024 |
USD |
19.748 |
19.77 |
19.6 |
19.61 |
19.61 |
+0.115 (+0.59%)
|
864 |
| 3 May 2024 |
USD |
19.6192 |
19.78 |
19.4693 |
19.495 |
19.495 |
+0.175 (+0.91%)
|
1,332 |
| 2 May 2024 |
USD |
19.1726 |
19.32 |
19.1726 |
19.32 |
19.32 |
+0.202 (+1.06%)
|
3,070 |
| 1 May 2024 |
USD |
18.98 |
19.16 |
18.98 |
19.118 |
19.118 |
+0.003 (+0.02%)
|
433 |
| 30 Apr 2024 |
USD |
19.33 |
19.398 |
19.087 |
19.115 |
19.115 |
-0.515 (-2.62%)
|
778 |
| 29 Apr 2024 |
USD |
19.618 |
19.69 |
19.52 |
19.63 |
19.63 |
+0.155 (+0.80%)
|
214 |
| 26 Apr 2024 |
USD |
19.11 |
19.475 |
19.11 |
19.475 |
19.475 |
+0.305 (+1.59%)
|
1,694 |
| 25 Apr 2024 |
USD |
19.295 |
19.34 |
19.17 |
19.17 |
19.17 |
-0.19 (-0.98%)
|
61 |
