NYSE, STWD End of Day and Historical Stock Data [Starwood Property Trust]

27 Jun 2025

LAST: 20.40	CHANGE: 0.01	OPEN: 20.41	HIGH: 20.49	ASK: 0.00	VOLUME: 2.55M
LAST: 20.40	CHG(%): 0.05	PREV: 20.41	LOW: 20.30	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
04 Sep 25	20.28	20.47	20.26	20.47	2.05M
03 Sep 25	20.05	20.26	20.03	20.26	1.95M
02 Sep 25	20.10	20.19	20.01	20.10	2.08M
29 Aug 25	20.10	20.30	20.10	20.27	2.29M
28 Aug 25	20.19	20.19	20.02	20.11	1.8M
27 Aug 25	20.15	20.28	20.09	20.13	2.92M
26 Aug 25	20.15	20.24	20.09	20.15	2.97M
25 Aug 25	20.27	20.29	20.15	20.15	2.1M
22 Aug 25	19.98	20.30	19.94	20.25	3.11M
21 Aug 25	19.93	20.02	19.86	19.89	1.67M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

20.40