Starwood Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	18.25	18.35	18.06	18.18	18.18	-0.11%	4,388,114
Jan 28, 2026	18.24	18.47	18.17	18.20	18.20	-0.33%	2,711,061
Jan 27, 2026	18.13	18.27	18.05	18.26	18.26	0.72%	2,184,297
Jan 26, 2026	18.22	18.28	17.96	18.13	18.13	-0.28%	3,019,803
Jan 23, 2026	18.36	18.37	18.10	18.18	18.18	-1.03%	2,979,956
Jan 22, 2026	18.42	18.52	18.33	18.37	18.37	-	2,971,185
Jan 21, 2026	18.24	18.39	18.14	18.37	18.37	0.82%	3,053,659
Jan 20, 2026	18.29	18.47	18.14	18.22	18.22	-1.83%	4,716,573
Jan 16, 2026	18.44	18.56	18.31	18.56	18.56	1.14%	3,243,548
Jan 15, 2026	18.18	18.39	18.09	18.35	18.35	1.10%	4,064,344
Jan 14, 2026	17.86	18.16	17.83	18.15	18.15	1.51%	4,481,078
Jan 13, 2026	18.12	18.15	17.78	17.88	17.88	-1.22%	4,321,924
Jan 12, 2026	18.20	18.24	18.05	18.10	18.10	-0.71%	2,804,305
Jan 9, 2026	18.35	18.59	18.22	18.23	18.23	-0.05%	4,041,642
Jan 8, 2026	18.02	18.39	17.97	18.24	18.24	1.11%	4,264,964
Jan 7, 2026	18.41	18.50	18.04	18.04	18.04	-1.80%	4,764,518
Jan 6, 2026	18.45	18.52	18.28	18.37	18.37	-0.54%	3,625,283
Jan 5, 2026	18.37	18.53	18.23	18.47	18.47	0.27%	4,333,558
Jan 2, 2026	18.01	18.52	17.94	18.42	18.42	2.28%	5,794,159
Dec 31, 2025	18.15	18.19	17.96	18.01	18.01	-3.17%	4,725,658
Dec 30, 2025	18.51	18.62	18.48	18.60	18.12	0.70%	4,057,577
Dec 29, 2025	18.56	18.59	18.44	18.47	17.99	-0.38%	3,842,813
Dec 26, 2025	18.58	18.64	18.48	18.54	18.06	-	2,034,996
Dec 24, 2025	18.48	18.57	18.47	18.54	18.06	0.49%	1,598,707
Dec 23, 2025	18.63	18.65	18.43	18.45	17.97	-0.86%	2,580,743
Dec 22, 2025	18.48	18.61	18.40	18.61	18.13	0.92%	3,286,610
Dec 19, 2025	18.45	18.53	18.40	18.44	17.96	-	5,524,525
Dec 18, 2025	18.55	18.62	18.43	18.44	17.96	-0.32%	3,621,940
Dec 17, 2025	18.27	18.55	18.26	18.50	18.02	1.43%	4,217,912
Dec 16, 2025	18.49	18.56	18.22	18.24	17.77	-1.46%	3,725,960
Dec 15, 2025	18.58	18.58	18.41	18.51	18.03	0.43%	3,741,466
Dec 12, 2025	18.55	18.63	18.43	18.43	17.95	-0.27%	2,269,543
Dec 11, 2025	18.60	18.66	18.41	18.48	18.00	-0.38%	2,733,093
Dec 10, 2025	18.28	18.61	18.28	18.55	18.07	1.76%	3,866,192
Dec 9, 2025	18.35	18.46	18.22	18.23	17.76	-0.44%	3,000,751
Dec 8, 2025	18.20	18.35	18.15	18.31	17.84	0.38%	2,941,056
Dec 5, 2025	18.31	18.37	18.23	18.24	17.77	-0.33%	2,354,106
Dec 4, 2025	18.51	18.58	18.19	18.30	17.83	-0.60%	4,092,938
Dec 3, 2025	18.21	18.44	18.21	18.41	17.93	1.15%	2,269,465
Dec 2, 2025	18.36	18.37	18.15	18.20	17.73	-0.93%	2,522,589
Dec 1, 2025	18.26	18.37	18.20	18.37	17.90	0.16%	3,559,312
Nov 28, 2025	18.40	18.43	18.25	18.34	17.87	0.16%	1,771,231
Nov 26, 2025	18.32	18.47	18.31	18.31	17.84	0.27%	3,308,484
Nov 25, 2025	17.83	18.33	17.83	18.26	17.79	2.64%	3,390,612
Nov 24, 2025	17.85	17.89	17.72	17.79	17.33	-0.39%	3,540,042
Nov 21, 2025	17.57	17.97	17.54	17.86	17.40	1.82%	3,345,822
Nov 20, 2025	17.58	17.76	17.53	17.54	17.09	-0.23%	2,978,725
Nov 19, 2025	17.68	17.69	17.53	17.58	17.13	-0.51%	2,647,003
Nov 18, 2025	17.59	17.67	17.46	17.67	17.21	0.23%	4,031,549
Nov 17, 2025	17.86	17.91	17.60	17.63	17.18	-1.12%	2,861,400