Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Starwood Property Trust Inc (VSP)
Starwood Property Trust Inc (VSP) Historical

VSP Starwood Property Trust Inc

19.285

0.085 (0.44%)

Nov 28 2024 - Closed

Realtime Data

VSP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 28 2024	19.15	-0.12	-0.62%	19.15	19.15	19.15	52
Nov 27 2024	19.27	0.00	0.00%	19.27	19.27	19.27	0.00
Nov 26 2024	19.27	0.00	0.00%	19.27	19.27	19.27	0.00
Nov 25 2024	19.27	0.39	2.07%	19.32	19.32	19.17	784
Nov 22 2024	18.88	-0.09	-0.47%	19.00	19.00	18.88	75
Nov 21 2024	18.97	0.19	1.01%	18.97	18.97	18.97	371
Nov 20 2024	18.78	0.26	1.40%	18.72	18.78	18.72	538
Nov 19 2024	18.52	0.00	0.03%	18.53	18.53	18.52	260
Nov 18 2024	18.515	-0.17	-0.88%	18.28	18.53	18.28	241
Nov 15 2024	18.68	0.20	1.08%	18.555	18.68	18.555	55
Nov 14 2024	18.48	0.11	0.60%	18.46	18.48	18.39	461
Nov 13 2024	18.37	-0.13	-0.70%	18.315	18.37	18.315	1,205
Nov 12 2024	18.50	0.11	0.57%	18.56	18.56	18.50	553
Nov 11 2024	18.395	0.13	0.71%	18.465	18.465	18.21	370
Nov 08 2024	18.265	-0.04	-0.19%	18.24	18.265	18.24	120
Nov 07 2024	18.30	0.22	1.22%	18.28	18.30	18.28	86
Nov 06 2024	18.08	-0.17	-0.93%	18.30	18.40	18.08	700
Nov 05 2024	18.25	0.00	0.00%	18.25	18.25	18.25	0.00
Nov 04 2024	18.25	-0.08	-0.41%	18.24	18.25	18.105	711
Nov 01 2024	18.325	-0.23	-1.21%	18.32	18.325	18.32	70
Oct 31 2024	18.55	0.00	0.00%	18.55	18.55	18.55	0.00
Oct 30 2024	18.55	0.11	0.57%	18.55	18.55	18.55	350
Oct 29 2024	18.445	-0.12	-0.65%	18.445	18.445	18.445	700
Oct 28 2024	18.565	-0.05	-0.27%	18.645	18.645	18.50	793
Oct 25 2024	18.615	0.16	0.89%	18.615	18.615	18.615	1
Oct 24 2024	18.45	-0.05	-0.24%	18.45	18.45	18.45	10
Oct 23 2024	18.495	-0.03	-0.13%	18.495	18.495	18.495	2
Oct 22 2024	18.52	0.00	0.00%	18.52	18.52	18.52	0.00
Oct 21 2024	18.52	-0.11	-0.59%	18.565	18.67	18.52	150
Oct 18 2024	18.63	-0.16	-0.85%	18.63	18.63	18.63	500
Oct 17 2024	18.79	0.07	0.37%	18.845	18.85	18.79	244
Oct 16 2024	18.72	0.39	2.13%	18.50	18.72	18.345	1,133
Oct 15 2024	18.33	0.22	1.24%	18.515	18.515	18.33	205
Oct 14 2024	18.105	-0.15	-0.82%	18.16	18.16	17.98	554
Oct 11 2024	18.255	0.09	0.52%	18.255	18.255	18.255	40
Oct 10 2024	18.16	0.00	0.00%	18.16	18.16	18.16	0.00
Oct 09 2024	18.16	0.19	1.06%	18.13	18.16	18.06	689
Oct 08 2024	17.97	-0.03	-0.17%	17.97	17.97	17.97	110
Oct 07 2024	18.00	-0.18	-0.99%	18.29	18.29	18.00	110
Oct 04 2024	18.18	-0.03	-0.16%	18.175	18.28	18.175	283
Oct 03 2024	18.21	0.18	0.97%	18.355	18.355	18.13	1,118
Oct 02 2024	18.035	-0.04	-0.25%	18.16	18.16	18.00	425
Oct 01 2024	18.08	-0.22	-1.18%	18.425	18.425	18.08	198
Sep 30 2024	18.295	-0.42	-2.22%	18.565	18.565	18.035	957
Sep 27 2024	18.71	0.20	1.05%	18.71	18.72	18.71	388
Sep 26 2024	18.515	-0.03	-0.13%	18.50	18.515	18.50	325
Sep 25 2024	18.54	-0.21	-1.12%	18.835	18.85	18.45	2,516
Sep 24 2024	18.75	-0.20	-1.08%	18.755	18.78	18.75	2,621
Sep 23 2024	18.955	0.08	0.45%	18.955	18.955	18.955	5
Sep 20 2024	18.87	-0.08	-0.42%	18.90	18.90	18.78	635
Sep 19 2024	18.95	0.38	2.02%	18.94	18.95	18.925	402
Sep 18 2024	18.575	0.08	0.43%	18.65	18.65	18.575	634
Sep 17 2024	18.495	0.18	0.96%	18.24	18.495	18.24	66
Sep 16 2024	18.32	0.16	0.88%	18.31	18.32	18.29	133
Sep 13 2024	18.16	0.30	1.65%	18.16	18.16	18.16	1,649
Sep 12 2024	17.865	0.13	0.76%	17.925	18.08	17.865	578
Sep 11 2024	17.73	-0.31	-1.72%	17.81	17.82	17.73	886
Sep 10 2024	18.04	0.19	1.06%	18.04	18.04	18.04	100
Sep 09 2024	17.85	0.00	0.00%	17.965	17.985	17.85	321
Sep 06 2024	17.85	0.10	0.54%	17.795	17.85	17.79	386
Sep 05 2024	17.755	0.00	0.00%	17.755	17.755	17.755	0.00
Sep 04 2024	17.755	-0.95	-5.05%	17.89	17.965	17.755	529
Sep 03 2024	18.70	0.02	0.11%	18.68	18.855	18.68	63
Sep 02 2024	18.68	-0.15	-0.80%	18.92	18.94	18.66	292

Starwood Property

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions