Starwood Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.08	15.12	14.85	15.06	15.06	-0.36%	-
Jan 29, 2026	15.08	15.21	15.08	15.12	15.12	-0.46%	-
Jan 28, 2026	15.10	15.36	15.10	15.19	15.19	0.50%	-
Jan 27, 2026	15.13	15.18	15.07	15.11	15.11	-0.46%	-
Jan 26, 2026	15.37	15.37	15.09	15.18	15.18	-1.24%	-
Jan 23, 2026	15.54	15.57	15.37	15.37	15.37	-1.41%	-
Jan 22, 2026	15.61	15.72	15.59	15.59	15.59	-0.51%	-
Jan 21, 2026	15.45	15.67	15.45	15.67	15.67	1.03%	-
Jan 20, 2026	15.61	15.66	15.42	15.51	15.51	-1.30%	-
Jan 19, 2026	15.71	15.72	15.69	15.72	15.72	-1.38%	-
Jan 16, 2026	15.73	15.99	15.73	15.94	15.94	0.92%	25
Jan 15, 2026	15.47	15.79	15.47	15.79	15.79	1.77%	-
Jan 14, 2026	15.23	15.52	15.23	15.52	15.52	1.57%	-
Jan 13, 2026	15.40	15.45	15.25	15.28	15.28	-1.26%	-
Jan 12, 2026	15.44	15.54	15.44	15.47	15.47	-1.02%	-
Jan 9, 2026	15.55	15.82	15.55	15.63	15.63	-0.03%	-
Jan 8, 2026	15.31	15.67	15.31	15.64	15.64	1.30%	6,530
Jan 7, 2026	15.70	15.70	15.44	15.44	15.44	-1.66%	-
Jan 6, 2026	15.61	15.77	15.61	15.70	15.70	-0.16%	115
Jan 5, 2026	15.67	15.72	15.58	15.72	15.72	0.22%	-
Jan 2, 2026	15.29	15.69	15.06	15.69	15.69	-0.13%	115
Dec 30, 2025	15.71	15.71	15.71	15.71	15.30	0.29%	-
Dec 29, 2025	15.63	15.71	15.63	15.66	15.25	0.42%	-
Dec 23, 2025	15.68	15.79	15.60	15.60	15.19	-1.14%	-
Dec 22, 2025	15.64	15.78	15.64	15.78	15.37	0.35%	-
Dec 19, 2025	15.60	15.72	15.60	15.72	15.31	0.06%	-
Dec 18, 2025	15.67	15.86	15.67	15.71	15.30	0.13%	600
Dec 17, 2025	15.48	15.71	15.48	15.69	15.28	1.29%	-
Dec 16, 2025	15.61	15.71	15.49	15.49	15.09	-1.49%	-
Dec 15, 2025	15.61	15.88	15.61	15.73	15.32	0.35%	100
Dec 12, 2025	15.67	15.89	15.67	15.67	15.26	-0.10%	100
Dec 11, 2025	15.69	15.83	15.69	15.69	15.28	-1.01%	-
Dec 10, 2025	15.56	15.85	15.56	15.85	15.43	1.25%	-
Dec 9, 2025	15.62	15.79	15.62	15.65	15.24	-0.29%	-
Dec 8, 2025	15.54	15.71	15.54	15.70	15.29	0.35%	-
Dec 5, 2025	15.59	15.85	15.59	15.64	15.23	-	230
Dec 4, 2025	15.70	15.79	15.64	15.64	15.23	-0.54%	-
Dec 3, 2025	15.55	15.75	15.55	15.73	15.32	0.42%	1,500
Dec 2, 2025	15.69	15.71	15.64	15.66	15.25	-0.38%	-
Dec 1, 2025	15.64	15.76	15.64	15.72	15.31	0.03%	-
Nov 28, 2025	15.71	15.81	15.71	15.72	15.31	0.29%	-
Nov 27, 2025	15.68	15.68	15.67	15.67	15.26	-0.82%	-
Nov 26, 2025	15.69	15.85	15.69	15.80	15.39	0.10%	-
Nov 25, 2025	15.32	15.80	15.32	15.79	15.37	2.40%	-
Nov 24, 2025	15.41	15.44	15.38	15.42	15.01	-0.32%	-
Nov 21, 2025	15.15	15.56	15.15	15.47	15.06	1.84%	-
Nov 20, 2025	15.26	15.33	15.19	15.19	14.79	-0.33%	-
Nov 19, 2025	15.15	15.24	15.15	15.24	14.84	0.20%	-
Nov 18, 2025	15.08	15.21	15.08	15.21	14.81	-	-
Nov 17, 2025	15.26	15.39	15.21	15.21	14.81	-0.59%	-