Skip to main content
logo
Starwood Property Trust, Inc. (FRA:VSP)
Germany flag Germany · Delayed Price · Currency is EUR
15.67
-0.13 (-0.82%)
At close: Nov 27, 2025

Starwood Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202515.7115.8115.7115.7215.720.29%-
Nov 27, 202515.6815.6815.6715.6715.67-0.82%-
Nov 26, 202515.6915.8515.6915.8015.800.10%-
Nov 25, 202515.3215.8015.3215.7915.792.40%-
Nov 24, 202515.4115.4415.3815.4215.42-0.32%-
Nov 21, 202515.1515.5615.1515.4715.471.84%-
Nov 20, 202515.2615.3315.1915.1915.19-0.33%-
Nov 19, 202515.1515.2415.1515.2415.240.20%-
Nov 18, 202515.0815.2115.0815.2115.21--
Nov 17, 202515.2615.3915.2115.2115.21-0.59%-
Nov 14, 202515.2715.3315.2415.3015.30-0.33%-
Nov 13, 202515.4115.4515.3415.3515.35-0.52%-
Nov 12, 202515.5115.5515.4315.4315.43-0.99%-
Nov 11, 202515.4615.6115.4215.5815.580.71%-
Nov 10, 202515.8515.8515.4715.4715.47-2.58%-
Nov 7, 202515.8015.8815.7615.8815.880.47%1,000
Nov 6, 202515.9215.9815.8115.8115.81-1.56%100
Nov 5, 202515.8916.0815.8916.0616.060.56%-
Nov 4, 202515.5215.9715.5215.9715.971.85%250
Nov 3, 202515.7115.7115.5415.6815.680.13%-
Oct 31, 202515.5915.7615.5915.6615.660.45%1
Oct 30, 202515.6915.6915.5315.5915.59-0.70%-
Oct 29, 202515.8615.8615.7015.7015.70-0.70%-
Oct 28, 202515.9115.9115.7715.8115.81-0.63%-
Oct 27, 202516.0516.0515.9115.9115.91-0.62%-
Oct 24, 202515.9116.1015.9116.0116.010.34%-
Oct 23, 202515.9916.0415.9515.9515.95-0.87%-
Oct 22, 202515.9616.1215.9616.0916.090.16%-
Oct 21, 202515.9316.1215.9316.0716.070.34%-
Oct 20, 202515.8216.0115.8216.0116.010.98%-
Oct 17, 202515.5215.8615.5215.8615.861.31%-
Oct 16, 202515.9315.9315.6515.6515.65-2.46%-
Oct 15, 202516.1816.2816.0516.0516.05-1.38%-
Oct 14, 202515.9716.2715.9716.2716.272.65%-
Oct 13, 202515.8115.9115.8115.8515.850.22%4,100
Oct 10, 202515.9016.0415.8215.8215.82-0.94%150
Oct 9, 202516.0316.1415.9415.9715.97-1.08%-
Oct 8, 202516.1816.2416.1416.1416.14-0.37%-
Oct 7, 202516.1916.2416.1716.2016.200.09%-
Oct 6, 202516.4916.4916.1716.1916.19-1.79%-
Oct 3, 202516.5216.6016.4816.4816.48-0.24%-
Oct 2, 202516.5016.5216.4216.5216.52-0.30%400
Oct 1, 202516.3116.5916.3116.5716.570.82%-
Sep 30, 202516.4816.5316.3516.4416.44-2.78%-
Sep 29, 202517.0217.2616.8316.9116.49-0.88%130
Sep 26, 202517.0017.1117.0017.0616.64-0.23%-
Sep 25, 202516.9017.1016.9017.1016.680.68%-
Sep 24, 202516.9117.0616.9116.9816.570.21%-
Sep 23, 202516.8617.0416.8616.9516.530.12%-
Sep 22, 202517.2217.2216.9116.9316.51-1.51%210