Starwood Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	31.08	31.08	31.00	31.00	31.00	-3.82%	25
Feb 6, 2026	32.23	32.23	32.23	32.23	32.23	-0.80%	1
Feb 5, 2026	32.31	32.49	32.31	32.49	32.49	0.84%	2
Feb 4, 2026	32.22	32.22	32.22	32.22	32.22	2.81%	1
Feb 3, 2026	31.29	31.34	31.29	31.34	31.34	-0.60%	10
Feb 2, 2026	31.75	31.75	31.14	31.53	31.53	1.32%	8
Jan 30, 2026	31.92	31.92	31.12	31.12	31.12	-2.02%	12
Jan 29, 2026	31.68	31.76	31.52	31.76	31.76	0.76%	105
Jan 28, 2026	31.62	31.82	31.23	31.52	31.52	-0.51%	33
Jan 27, 2026	32.10	32.10	31.68	31.68	31.68	-1.31%	206
Jan 26, 2026	32.24	32.24	32.10	32.10	32.10	-0.43%	5
Jan 23, 2026	32.64	32.64	32.24	32.24	32.24	-1.16%	8
Jan 22, 2026	32.70	32.70	32.62	32.62	32.62	0.49%	11
Jan 21, 2026	32.46	32.46	32.46	32.46	32.46	-2.87%	13
Jan 19, 2026	33.42	33.42	33.42	33.42	33.42	1.98%	1
Jan 15, 2026	32.77	32.77	32.77	32.77	32.77	2.41%	2
Jan 13, 2026	32.38	32.38	32.00	32.00	32.00	-1.17%	30
Jan 12, 2026	32.96	32.96	32.38	32.38	32.38	0.31%	6
Jan 8, 2026	32.28	32.28	32.28	32.28	32.28	-1.37%	8
Jan 6, 2026	33.45	33.45	32.73	32.73	32.73	-1.71%	11
Jan 5, 2026	33.15	33.30	33.09	33.30	33.30	1.09%	7
Jan 2, 2026	32.29	32.94	32.29	32.94	32.94	-4.41%	9
Dec 26, 2025	34.74	34.74	34.46	34.46	33.88	0.94%	28
Dec 23, 2025	34.20	34.20	34.14	34.14	33.56	-0.44%	3
Dec 22, 2025	34.29	34.29	34.29	34.29	33.71	1.24%	2
Dec 19, 2025	34.35	34.50	33.87	33.87	33.30	-0.35%	27
Dec 18, 2025	34.20	34.20	33.90	33.99	33.41	4.23%	258
Dec 8, 2025	32.61	32.61	32.61	32.61	32.06	-0.18%	2
Dec 5, 2025	32.67	32.67	32.67	32.67	32.12	1.15%	2
Dec 4, 2025	32.76	32.76	32.30	32.30	31.75	-0.77%	7
Dec 3, 2025	32.69	32.69	32.55	32.55	32.00	-	7
Dec 1, 2025	32.52	32.55	32.52	32.55	32.00	-1.12%	16
Nov 27, 2025	32.92	32.92	32.92	32.92	32.36	-0.87%	11
Nov 26, 2025	33.21	33.21	33.21	33.21	32.65	4.43%	1
Nov 21, 2025	30.69	31.80	30.69	31.80	31.26	1.53%	6
Nov 19, 2025	31.47	31.47	31.32	31.32	30.79	-0.95%	10
Nov 17, 2025	31.74	31.74	31.62	31.62	31.08	-1.16%	3
Nov 14, 2025	31.99	31.99	31.99	31.99	31.45	0.69%	1
Nov 13, 2025	31.77	31.77	31.77	31.77	31.23	0.09%	1
Nov 12, 2025	31.74	31.74	31.74	31.74	31.20	-0.19%	5
Nov 11, 2025	32.01	32.01	31.52	31.80	31.26	-0.66%	55
Nov 10, 2025	33.15	33.15	31.84	32.01	31.47	-2.11%	36
Nov 7, 2025	32.70	32.70	32.70	32.70	32.15	-1.18%	3
Nov 5, 2025	33.30	33.30	32.97	33.09	32.53	1.19%	10
Nov 4, 2025	32.31	32.70	32.31	32.70	32.15	1.21%	41
Nov 3, 2025	32.60	32.65	32.31	32.31	31.76	-0.92%	15
Oct 30, 2025	32.82	32.82	32.61	32.61	32.06	-	21
Oct 29, 2025	32.70	32.70	32.61	32.61	32.06	-1.90%	8
Oct 28, 2025	33.14	33.24	33.14	33.24	32.68	-0.36%	7
Oct 27, 2025	33.72	33.72	33.36	33.36	32.79	-0.36%	9