Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
STWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 19.30 | -0.11 | -0.57% | 19.36 | 19.53 | 19.25 | 1,775,499 |
| Dec 26 2024 | 19.41 | -0.09 | -0.46% | 19.43 | 19.50 | 19.36 | 1,934,402 |
| Dec 24 2024 | 19.50 | 0.22 | 1.14% | 19.23 | 19.54 | 19.17 | 1,026,215 |
| Dec 23 2024 | 19.28 | -0.11 | -0.57% | 19.31 | 19.36 | 19.08 | 2,323,520 |
| Dec 20 2024 | 19.39 | 0.33 | 1.73% | 19.01 | 19.57 | 19.00 | 5,056,895 |
| Dec 19 2024 | 19.06 | -0.11 | -0.57% | 19.52 | 19.6399 | 19.04 | 4,122,918 |
| Dec 18 2024 | 19.17 | -0.68 | -3.43% | 19.93 | 20.07 | 19.15 | 5,115,244 |
| Dec 17 2024 | 19.85 | -0.33 | -1.64% | 20.09 | 20.26 | 19.82 | 2,098,289 |
| Dec 16 2024 | 20.18 | 0.04 | 0.20% | 20.11 | 20.38 | 20.07 | 1,561,537 |
| Dec 13 2024 | 20.14 | -0.10 | -0.49% | 20.20 | 20.25 | 20.11 | 1,341,500 |
| Dec 12 2024 | 20.24 | 0.08 | 0.40% | 20.18 | 20.31 | 20.12 | 1,526,769 |
| Dec 11 2024 | 20.16 | -0.06 | -0.30% | 20.33 | 20.38 | 20.082 | 1,475,772 |
| Dec 10 2024 | 20.22 | -0.08 | -0.39% | 20.30 | 20.35 | 20.08 | 1,305,403 |
| Dec 09 2024 | 20.30 | 0.22 | 1.10% | 20.17 | 20.4496 | 20.12 | 2,292,992 |
| Dec 06 2024 | 20.08 | 0.11 | 0.55% | 20.08 | 20.14 | 20.02 | 1,246,394 |
| Dec 05 2024 | 19.97 | 0.01 | 0.05% | 19.97 | 20.0552 | 19.93 | 1,269,598 |
| Dec 04 2024 | 19.96 | -0.04 | -0.20% | 20.00 | 20.0899 | 19.93 | 1,450,112 |
| Dec 03 2024 | 20.00 | -0.29 | -1.43% | 20.38 | 20.38 | 19.96 | 1,820,967 |
| Dec 02 2024 | 20.29 | -0.08 | -0.39% | 20.37 | 20.41 | 20.155 | 1,450,395 |
| Nov 29 2024 | 20.37 | 0.07 | 0.34% | 20.38 | 20.45 | 20.335 | 915,212 |
| Nov 27 2024 | 20.30 | 0.13 | 0.64% | 20.26 | 20.415 | 20.24 | 1,721,877 |
| Nov 26 2024 | 20.17 | -0.07 | -0.35% | 20.20 | 20.21 | 19.985 | 1,747,588 |
| Nov 25 2024 | 20.24 | 0.32 | 1.61% | 20.11 | 20.335 | 20.08 | 2,857,779 |
| Nov 22 2024 | 19.92 | 0.01 | 0.05% | 19.95 | 20.02 | 19.89 | 1,878,248 |
| Nov 21 2024 | 19.91 | 0.16 | 0.81% | 19.75 | 19.93 | 19.75 | 1,559,942 |
| Nov 20 2024 | 19.75 | 0.00 | 0.00% | 19.70 | 19.82 | 19.615 | 1,485,684 |
| Nov 19 2024 | 19.75 | 0.19 | 0.97% | 19.40 | 19.76 | 19.40 | 1,352,487 |
| Nov 18 2024 | 19.56 | 0.09 | 0.46% | 19.45 | 19.60 | 19.375 | 1,389,332 |
| Nov 15 2024 | 19.47 | -0.09 | -0.46% | 19.55 | 19.67 | 19.42 | 2,307,389 |
| Nov 14 2024 | 19.56 | 0.12 | 0.62% | 19.45 | 19.635 | 19.45 | 3,269,253 |
| Nov 13 2024 | 19.44 | 0.14 | 0.73% | 19.43 | 19.52 | 19.34 | 1,679,540 |
| Nov 12 2024 | 19.30 | -0.25 | -1.28% | 19.53 | 19.535 | 19.27 | 2,205,339 |
| Nov 11 2024 | 19.55 | 0.05 | 0.26% | 19.58 | 19.72 | 19.53 | 2,355,422 |
| Nov 08 2024 | 19.50 | 0.05 | 0.26% | 19.47 | 19.71 | 19.45 | 2,936,137 |
| Nov 07 2024 | 19.45 | 0.05 | 0.26% | 19.43 | 19.64 | 19.405 | 3,615,402 |
| Nov 06 2024 | 19.40 | -0.27 | -1.37% | 20.00 | 20.00 | 19.208 | 4,778,922 |
| Nov 05 2024 | 19.67 | -0.01 | -0.05% | 19.69 | 19.71 | 19.52 | 3,343,817 |
| Nov 04 2024 | 19.68 | -0.05 | -0.25% | 19.80 | 19.8599 | 19.66 | 1,907,013 |
| Nov 01 2024 | 19.73 | -0.01 | -0.05% | 19.90 | 19.9889 | 19.66 | 1,615,905 |
| Oct 31 2024 | 19.74 | -0.39 | -1.94% | 20.07 | 20.091 | 19.72 | 1,758,845 |
| Oct 30 2024 | 20.13 | 0.23 | 1.16% | 19.92 | 20.235 | 19.89 | 1,476,774 |
| Oct 29 2024 | 19.90 | -0.05 | -0.25% | 19.89 | 19.95 | 19.67 | 1,823,154 |
| Oct 28 2024 | 19.95 | 0.06 | 0.30% | 19.99 | 20.08 | 19.93 | 1,622,155 |
| Oct 25 2024 | 19.89 | -0.11 | -0.55% | 20.09 | 20.14 | 19.87 | 1,612,118 |
| Oct 24 2024 | 20.00 | 0.13 | 0.65% | 19.86 | 20.05 | 19.8475 | 1,627,987 |
| Oct 23 2024 | 19.87 | 0.01 | 0.05% | 19.75 | 19.9799 | 19.705 | 1,722,962 |
| Oct 22 2024 | 19.86 | 0.06 | 0.30% | 19.83 | 19.9299 | 19.72 | 1,539,668 |
| Oct 21 2024 | 19.80 | -0.52 | -2.56% | 20.30 | 20.31 | 19.79 | 2,525,395 |
| Oct 18 2024 | 20.32 | 0.04 | 0.20% | 20.30 | 20.35 | 20.17 | 1,278,754 |
| Oct 17 2024 | 20.28 | -0.03 | -0.15% | 20.31 | 20.3886 | 20.27 | 2,391,378 |
| Oct 16 2024 | 20.31 | 0.29 | 1.45% | 20.18 | 20.35 | 20.11 | 2,183,668 |
| Oct 15 2024 | 20.02 | 0.03 | 0.15% | 20.14 | 20.14 | 19.98 | 3,749,115 |
| Oct 14 2024 | 19.99 | 0.25 | 1.27% | 19.77 | 20.04 | 19.71 | 2,067,246 |
| Oct 11 2024 | 19.74 | -0.01 | -0.05% | 19.75 | 19.84 | 19.69 | 1,691,332 |
| Oct 10 2024 | 19.75 | -0.03 | -0.15% | 19.70 | 19.825 | 19.65 | 1,943,819 |
| Oct 09 2024 | 19.78 | -0.01 | -0.05% | 19.77 | 19.88 | 19.67 | 1,565,232 |
| Oct 08 2024 | 19.79 | 0.11 | 0.56% | 19.70 | 19.84 | 19.61 | 1,724,603 |
| Oct 07 2024 | 19.68 | -0.29 | -1.45% | 19.86 | 19.9249 | 19.55 | 3,679,430 |
| Oct 04 2024 | 19.97 | 0.11 | 0.55% | 19.98 | 20.06 | 19.88 | 2,005,620 |
| Oct 03 2024 | 19.86 | -0.06 | -0.30% | 19.85 | 19.945 | 19.66 | 2,063,698 |
| Oct 02 2024 | 19.92 | -0.11 | -0.55% | 20.00 | 20.04 | 19.83 | 2,627,040 |
| Oct 01 2024 | 20.03 | -0.35 | -1.72% | 20.30 | 20.34 | 19.9301 | 2,636,410 |
| Sep 30 2024 | 20.38 | -0.43 | -2.07% | 20.33 | 20.415 | 20.1872 | 1,842,661 |
