Starwood Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	18.24	18.29	18.13	18.29	-	0.38%	48
Feb 11, 2026	18.06	18.30	18.06	18.22	18.22	0.72%	4,017
Feb 10, 2026	18.14	18.22	18.00	18.09	18.09	0.52%	712
Feb 9, 2026	18.30	18.30	17.90	18.00	18.00	-0.90%	5,386
Feb 6, 2026	18.38	18.45	18.14	18.16	18.16	0.28%	1,499
Feb 5, 2026	18.42	18.49	18.11	18.11	18.11	-1.79%	1,648
Feb 4, 2026	18.00	18.44	17.96	18.44	18.44	2.84%	2,520
Feb 3, 2026	17.83	18.11	17.67	17.93	17.93	0.22%	2,145
Feb 2, 2026	18.00	18.00	17.70	17.89	17.89	0.23%	1,028
Jan 30, 2026	18.34	18.34	17.65	17.85	17.85	-1.49%	4,476
Jan 29, 2026	18.34	18.35	18.06	18.12	18.12	-0.83%	2,228
Jan 28, 2026	18.26	18.49	18.26	18.27	18.27	0.89%	1,003
Jan 27, 2026	18.12	18.15	18.06	18.11	18.11	0.56%	302
Jan 26, 2026	18.44	18.44	17.98	18.01	18.01	-1.05%	257
Jan 23, 2026	18.36	18.36	18.13	18.20	18.20	-1.45%	1,761
Jan 22, 2026	18.54	18.54	18.42	18.47	18.47	0.64%	1,141
Jan 21, 2026	18.18	18.35	18.15	18.35	18.35	0.72%	1,602
Jan 20, 2026	18.54	18.54	18.22	18.22	18.22	-1.43%	5,697
Jan 16, 2026	18.42	18.59	18.35	18.48	18.48	0.79%	2,080
Jan 15, 2026	18.18	18.34	18.11	18.34	18.34	1.89%	2,758
Jan 14, 2026	17.86	18.06	17.81	18.00	18.00	0.11%	5,731
Jan 13, 2026	18.12	18.12	17.80	17.98	17.98	-1.06%	10,293
Jan 12, 2026	18.13	18.23	18.13	18.17	18.17	-1.24%	1,007
Jan 9, 2026	18.46	18.54	18.31	18.40	18.40	0.82%	947
Jan 8, 2026	18.09	18.27	17.99	18.25	18.25	0.51%	511
Jan 7, 2026	18.37	18.45	18.16	18.16	18.16	-1.00%	410
Jan 6, 2026	18.45	18.50	18.31	18.34	18.34	-0.57%	681
Jan 5, 2026	18.37	18.50	18.27	18.45	18.45	0.54%	698
Jan 2, 2026	17.99	18.35	17.83	18.35	18.35	1.38%	854
Dec 31, 2025	18.26	18.26	18.02	18.10	18.10	-2.69%	4,686
Dec 30, 2025	18.51	18.60	18.48	18.60	18.12	0.64%	2,466
Dec 29, 2025	18.60	18.60	18.46	18.48	18.00	-0.16%	1,431
Dec 24, 2025	18.50	18.67	18.48	18.51	18.03	0.17%	538
Dec 23, 2025	18.63	18.64	18.45	18.48	18.00	-0.16%	640
Dec 22, 2025	18.60	18.60	18.40	18.51	18.03	0.51%	1,532
Dec 19, 2025	18.42	18.45	18.40	18.42	17.94	-0.59%	642
Dec 18, 2025	18.57	18.59	18.47	18.53	18.05	0.41%	928
Dec 17, 2025	18.37	18.50	18.37	18.45	17.97	0.38%	2,997
Dec 16, 2025	18.51	18.51	18.34	18.38	17.90	-0.59%	5,626
Dec 15, 2025	18.74	18.74	18.45	18.49	18.01	-0.06%	918
Dec 12, 2025	18.55	18.61	18.50	18.50	18.02	-0.27%	1,877
Dec 11, 2025	18.63	18.63	18.55	18.55	18.07	0.71%	461
Dec 10, 2025	18.23	18.51	18.23	18.42	17.94	0.66%	654
Dec 9, 2025	18.35	18.44	18.24	18.30	17.83	-0.21%	240
Dec 8, 2025	18.22	18.39	18.17	18.34	17.86	0.13%	1,610
Dec 5, 2025	18.22	18.33	18.22	18.32	17.84	-0.11%	306
Dec 4, 2025	18.53	18.53	18.34	18.34	17.86	-0.45%	982
Dec 3, 2025	18.23	18.42	18.21	18.42	17.94	1.35%	536
Dec 2, 2025	18.37	18.37	18.17	18.17	17.70	-0.88%	2,856
Dec 1, 2025	18.24	18.42	18.23	18.34	17.86	0.22%	2,193