Starwood Property Trust, Inc. (LON:0L9F)
London · Delayed Price · Currency is GBP · Price in USD 20.51
-0.18 (-0.87%)
At close: Sep 12, 2025
Starwood Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 20.26 | 20.41 | 20.23 | 20.38 | 20.38 | 0.79% | 411 |
| Sep 16, 2025 | 20.33 | 20.39 | 20.22 | 20.22 | 20.22 | -0.96% | 269 |
| Sep 15, 2025 | 20.62 | 20.62 | 20.41 | 20.41 | 20.41 | -0.48% | 558 |
| Sep 12, 2025 | 20.51 | 20.55 | 20.50 | 20.51 | 20.51 | -0.87% | 187 |
| Sep 11, 2025 | 20.79 | 20.83 | 20.69 | 20.69 | 20.69 | 0.29% | 291 |
| Sep 10, 2025 | 20.72 | 20.75 | 20.61 | 20.63 | 20.63 | 0.17% | 499 |
| Sep 9, 2025 | 20.60 | 20.65 | 20.54 | 20.60 | 20.60 | 0.62% | 541 |
| Sep 8, 2025 | 20.80 | 20.80 | 20.36 | 20.47 | 20.47 | -0.10% | 3,011 |
| Sep 5, 2025 | 20.45 | 20.71 | 20.45 | 20.49 | 20.49 | 0.68% | 2,818 |
| Sep 4, 2025 | 20.20 | 20.37 | 20.20 | 20.35 | 20.35 | 1.50% | 1,668 |
| Sep 3, 2025 | 20.14 | 20.22 | 20.04 | 20.05 | 20.05 | - | 211 |
| Sep 2, 2025 | 20.28 | 20.28 | 20.05 | 20.05 | 20.05 | -0.74% | 1,494 |
| Aug 29, 2025 | 20.14 | 20.28 | 19.88 | 20.20 | 20.20 | 0.77% | 410 |
| Aug 28, 2025 | 20.19 | 20.19 | 20.05 | 20.05 | 20.05 | -0.25% | 415 |
| Aug 27, 2025 | 20.24 | 20.25 | 20.10 | 20.10 | 20.10 | -0.25% | 1,368 |
| Aug 26, 2025 | 20.15 | 20.21 | 20.11 | 20.15 | 20.15 | -0.37% | 221 |
| Aug 25, 2025 | 20.29 | 20.29 | 20.18 | 20.22 | 20.22 | 0.10% | 132 |
| Aug 22, 2025 | 20.24 | 20.28 | 19.95 | 20.20 | 20.20 | 1.60% | 257 |
| Aug 21, 2025 | 20.02 | 20.02 | 19.88 | 19.88 | 19.88 | -0.85% | 1,625 |
| Aug 20, 2025 | 20.05 | 20.12 | 20.02 | 20.05 | 20.05 | 0.53% | 3,442 |
| Aug 19, 2025 | 19.84 | 20.03 | 19.82 | 19.95 | 19.95 | 0.52% | 268 |
| Aug 18, 2025 | 19.85 | 19.93 | 19.82 | 19.84 | 19.84 | -0.22% | 1,603 |
| Aug 15, 2025 | 19.93 | 19.94 | 19.89 | 19.89 | 19.89 | -0.18% | 2,448 |
| Aug 14, 2025 | 20.02 | 20.03 | 19.85 | 19.92 | 19.92 | -0.15% | 317 |
| Aug 13, 2025 | 19.91 | 19.98 | 19.90 | 19.95 | 19.95 | 0.39% | 925 |
| Aug 12, 2025 | 19.85 | 19.93 | 19.81 | 19.87 | 19.87 | 0.71% | 343 |
| Aug 11, 2025 | 19.90 | 19.97 | 19.73 | 19.73 | 19.73 | -1.09% | 533 |
| Aug 8, 2025 | 19.79 | 19.97 | 19.79 | 19.95 | 19.95 | 1.37% | 1,043 |
| Aug 7, 2025 | 19.64 | 19.73 | 19.56 | 19.68 | 19.68 | 1.39% | 921 |
| Aug 6, 2025 | 19.60 | 19.60 | 19.41 | 19.41 | 19.41 | -0.79% | 1,267 |
| Aug 5, 2025 | 19.51 | 19.57 | 19.47 | 19.57 | 19.57 | 0.34% | 748 |
| Aug 4, 2025 | 19.42 | 19.51 | 19.41 | 19.50 | 19.50 | 1.35% | 405 |
| Aug 1, 2025 | 19.46 | 19.53 | 19.24 | 19.24 | 19.24 | -0.80% | 456 |
| Jul 31, 2025 | 19.78 | 19.78 | 19.40 | 19.40 | 19.40 | -1.90% | 3,624 |
| Jul 30, 2025 | 19.94 | 19.94 | 19.77 | 19.77 | 19.77 | -0.60% | 103 |
| Jul 29, 2025 | 19.87 | 19.89 | 19.77 | 19.89 | 19.89 | 0.32% | 2,365 |
| Jul 28, 2025 | 19.93 | 19.95 | 19.82 | 19.83 | 19.83 | 0.71% | 1,349 |
| Jul 25, 2025 | 19.76 | 19.76 | 19.65 | 19.69 | 19.69 | -0.91% | 1,195 |
| Jul 24, 2025 | 19.88 | 19.88 | 19.80 | 19.87 | 19.87 | -0.60% | 326 |
| Jul 23, 2025 | 20.07 | 20.07 | 19.97 | 19.99 | 19.99 | 0.28% | 498 |
| Jul 22, 2025 | 19.75 | 19.93 | 19.75 | 19.93 | 19.93 | 0.63% | 1,176 |
| Jul 21, 2025 | 19.73 | 19.81 | 19.64 | 19.81 | 19.81 | 0.96% | 1,920 |
| Jul 18, 2025 | 19.83 | 19.91 | 19.62 | 19.62 | 19.62 | -0.90% | 2,198 |
| Jul 17, 2025 | 20.00 | 20.14 | 19.73 | 19.80 | 19.80 | -4.49% | 4,251 |
| Jul 16, 2025 | 20.75 | 20.79 | 20.59 | 20.73 | 20.73 | 0.03% | 371 |
| Jul 15, 2025 | 20.98 | 20.98 | 20.71 | 20.72 | 20.72 | -0.45% | 1,084 |
| Jul 14, 2025 | 20.89 | 20.95 | 20.79 | 20.81 | 20.81 | -0.23% | 1,216 |
| Jul 11, 2025 | 20.81 | 20.90 | 20.80 | 20.86 | 20.86 | -0.76% | 362 |
| Jul 10, 2025 | 20.76 | 21.02 | 20.75 | 21.02 | 21.02 | 1.35% | 1,253 |
| Jul 9, 2025 | 20.79 | 20.80 | 20.74 | 20.74 | 20.74 | 0.02% | 66 |