Starwood Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	15.27	15.33	15.24	15.30	14.90	-0.33%	-
Nov 13, 2025	15.41	15.45	15.34	15.35	14.95	-0.52%	-
Nov 12, 2025	15.51	15.55	15.43	15.43	15.02	-0.99%	-
Nov 11, 2025	15.46	15.61	15.42	15.58	15.18	0.71%	-
Nov 10, 2025	15.85	15.85	15.47	15.47	15.07	-2.58%	-
Nov 7, 2025	15.80	15.88	15.76	15.88	15.47	0.47%	1,000
Nov 6, 2025	15.92	15.98	15.81	15.81	15.39	-1.56%	100
Nov 5, 2025	15.89	16.08	15.89	16.06	15.64	0.56%	-
Nov 4, 2025	15.52	15.97	15.52	15.97	15.55	1.85%	250
Nov 3, 2025	15.71	15.71	15.54	15.68	15.27	0.13%	-
Oct 31, 2025	15.59	15.76	15.59	15.66	15.25	0.45%	1
Oct 30, 2025	15.69	15.69	15.53	15.59	15.18	-0.70%	-
Oct 29, 2025	15.86	15.86	15.70	15.70	15.29	-0.70%	-
Oct 28, 2025	15.91	15.91	15.77	15.81	15.39	-0.63%	-
Oct 27, 2025	16.05	16.05	15.91	15.91	15.49	-0.62%	-