Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
17.58
-0.07 (-0.40%)
At close: Mar 13, 2026, 4:00 PM EDT
17.63
+0.05 (0.28%)
After-hours: Mar 13, 2026, 7:54 PM EDT
Starwood Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 17.79 | 17.83 | 17.57 | 17.58 | 17.58 | -0.40% | 3,401,254 |
| Mar 12, 2026 | 17.75 | 17.95 | 17.65 | 17.65 | 17.65 | -1.12% | 3,306,423 |
| Mar 11, 2026 | 17.85 | 17.90 | 17.73 | 17.85 | 17.85 | 0.06% | 2,490,938 |
| Mar 10, 2026 | 17.86 | 18.00 | 17.67 | 17.84 | 17.84 | -0.28% | 3,414,342 |
| Mar 9, 2026 | 17.80 | 17.97 | 17.52 | 17.89 | 17.89 | -0.33% | 4,039,896 |
| Mar 6, 2026 | 17.93 | 17.97 | 17.74 | 17.95 | 17.95 | -0.50% | 2,460,873 |
| Mar 5, 2026 | 18.02 | 18.18 | 17.94 | 18.04 | 18.04 | -0.33% | 3,367,635 |
| Mar 4, 2026 | 17.96 | 18.16 | 17.90 | 18.10 | 18.10 | 0.89% | 3,567,803 |
| Mar 3, 2026 | 17.80 | 18.13 | 17.71 | 17.94 | 17.94 | -0.33% | 3,485,283 |
| Mar 2, 2026 | 17.55 | 18.13 | 17.46 | 18.00 | 18.00 | 1.07% | 3,971,210 |
| Feb 27, 2026 | 17.95 | 18.07 | 17.79 | 17.81 | 17.81 | -1.60% | 4,223,527 |
| Feb 26, 2026 | 17.75 | 18.10 | 17.65 | 18.10 | 18.10 | 2.14% | 4,390,076 |
| Feb 25, 2026 | 17.83 | 17.85 | 17.49 | 17.72 | 17.72 | 0.23% | 5,235,423 |
| Feb 24, 2026 | 17.80 | 17.84 | 17.57 | 17.68 | 17.68 | -0.67% | 5,136,790 |
| Feb 23, 2026 | 18.04 | 18.17 | 17.79 | 17.80 | 17.80 | -1.44% | 3,373,338 |
| Feb 20, 2026 | 17.95 | 18.13 | 17.95 | 18.06 | 18.06 | 0.28% | 2,594,821 |
| Feb 19, 2026 | 18.09 | 18.17 | 17.89 | 18.01 | 18.01 | -0.55% | 2,856,915 |
| Feb 18, 2026 | 18.10 | 18.25 | 18.04 | 18.11 | 18.11 | 0.17% | 2,444,988 |
| Feb 17, 2026 | 18.14 | 18.16 | 17.82 | 18.08 | 18.08 | 0.06% | 2,711,791 |
| Feb 13, 2026 | 18.09 | 18.19 | 17.92 | 18.07 | 18.07 | - | 2,531,705 |
| Feb 12, 2026 | 18.20 | 18.29 | 17.91 | 18.07 | 18.07 | 0.06% | 4,145,444 |
| Feb 11, 2026 | 18.18 | 18.30 | 18.04 | 18.06 | 18.06 | -0.71% | 3,390,802 |
| Feb 10, 2026 | 18.11 | 18.22 | 17.98 | 18.19 | 18.19 | 1.17% | 2,718,954 |
| Feb 9, 2026 | 18.09 | 18.11 | 17.88 | 17.98 | 17.98 | -0.77% | 3,310,617 |
| Feb 6, 2026 | 18.30 | 18.35 | 18.10 | 18.12 | 18.12 | -0.49% | 3,415,303 |
| Feb 5, 2026 | 18.44 | 18.48 | 18.09 | 18.21 | 18.21 | -1.46% | 3,298,768 |
| Feb 4, 2026 | 18.14 | 18.49 | 18.11 | 18.48 | 18.48 | 2.21% | 3,443,241 |
| Feb 3, 2026 | 17.88 | 18.13 | 17.86 | 18.08 | 18.08 | 1.40% | 4,092,849 |
| Feb 2, 2026 | 17.89 | 17.97 | 17.73 | 17.83 | 17.83 | -0.56% | 4,203,971 |
| Jan 30, 2026 | 18.08 | 18.18 | 17.63 | 17.93 | 17.93 | -1.38% | 5,115,148 |
| Jan 29, 2026 | 18.25 | 18.35 | 18.06 | 18.18 | 18.18 | -0.11% | 4,458,320 |
| Jan 28, 2026 | 18.24 | 18.47 | 18.17 | 18.20 | 18.20 | -0.33% | 2,787,306 |
| Jan 27, 2026 | 18.13 | 18.27 | 18.05 | 18.26 | 18.26 | 0.72% | 2,185,916 |
| Jan 26, 2026 | 18.22 | 18.28 | 17.96 | 18.13 | 18.13 | -0.28% | 3,022,864 |
| Jan 23, 2026 | 18.36 | 18.37 | 18.10 | 18.18 | 18.18 | -1.03% | 2,982,335 |
| Jan 22, 2026 | 18.42 | 18.52 | 18.33 | 18.37 | 18.37 | - | 2,971,675 |
| Jan 21, 2026 | 18.24 | 18.39 | 18.14 | 18.37 | 18.37 | 0.82% | 3,055,849 |
| Jan 20, 2026 | 18.29 | 18.47 | 18.14 | 18.22 | 18.22 | -1.83% | 4,812,634 |
| Jan 16, 2026 | 18.44 | 18.56 | 18.31 | 18.56 | 18.56 | 1.14% | 3,283,030 |
| Jan 15, 2026 | 18.18 | 18.39 | 18.09 | 18.35 | 18.35 | 1.10% | 4,066,967 |
| Jan 14, 2026 | 17.86 | 18.16 | 17.83 | 18.15 | 18.15 | 1.51% | 4,483,278 |
| Jan 13, 2026 | 18.12 | 18.15 | 17.78 | 17.88 | 17.88 | -1.22% | 4,324,332 |
| Jan 12, 2026 | 18.20 | 18.24 | 18.05 | 18.10 | 18.10 | -0.71% | 2,804,989 |
| Jan 9, 2026 | 18.35 | 18.59 | 18.22 | 18.23 | 18.23 | -0.05% | 4,042,232 |
| 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 |