Skip to main content
logo
/
Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
19.72
+0.08 (0.41%)
At close: Jul 21, 2025, 4:00 PM
19.81
+0.09 (0.46%)
After-hours: Jul 21, 2025, 4:52 PM EDT

Starwood Property Trust Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxAug 12, 2009→Jul 18, 2025Max ▾20102011201220132014201520162017201820192020202120222023202420252010​20102012​20122014​20142016​20162018​20182020​20202022​20222024​2024010.0020.0030.0019.64

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202519.7419.8419.6019.73-0.46%3,759,864
Jul 18, 202519.8819.9419.5919.6419.64-0.36%15,670,698
Jul 17, 202520.0920.1519.7019.7119.71-5.47%30,464,563
Jul 16, 202520.7120.9020.5820.8520.851.07%1,844,509
Jul 15, 202520.8720.9420.6220.6320.63-1.24%2,420,874
Jul 14, 202520.8820.9920.7820.8920.89-2,991,627
Jul 11, 202520.8720.9820.8020.8920.89-0.38%2,035,695
Jul 10, 202520.7521.0520.7520.9720.971.11%2,245,101
Jul 9, 202520.8020.8520.7320.7420.740.14%2,007,510
Jul 8, 202520.5920.8720.5420.7120.710.53%2,092,060
Jul 7, 202520.7020.7320.5220.6020.60-0.68%2,347,288
Jul 3, 202520.7320.8720.6520.7420.74-0.05%1,478,860
Jul 2, 202520.3920.7820.3520.7520.751.77%3,270,956
Jul 1, 202520.0720.5720.0220.3920.391.59%4,014,634
Jun 30, 202520.0520.1119.8320.0720.07-1.62%2,285,458
Jun 27, 202520.4120.4920.3020.4019.92-0.05%2,545,541
Jun 26, 202520.3520.4620.2720.4119.930.79%1,910,546
Jun 25, 202520.2720.3620.1420.2519.78-0.10%1,766,016
Jun 24, 202520.3120.4420.2720.2719.800.20%2,073,912
Jun 23, 202520.0320.2819.8320.2319.760.90%2,616,707
Jun 20, 202520.1420.2319.9420.0519.58-3,627,055
Jun 18, 202519.8820.2419.8420.0519.581.01%2,190,766
Jun 17, 202520.0020.0519.8519.8519.39-1.10%1,774,393
Jun 16, 202520.1720.3020.0520.0719.600.25%1,874,010
Jun 13, 202520.2020.2519.9920.0219.55-1.67%1,892,539
Jun 12, 202520.2020.3720.1120.3619.880.30%2,029,949
Jun 11, 202520.4520.4920.2220.3019.83-0.44%3,638,732
Jun 10, 202520.3020.4520.2320.3919.910.64%2,352,550
Jun 9, 202520.2620.4320.1920.2619.790.30%2,473,413
Jun 6, 202520.1820.2620.1020.2019.730.75%1,807,367
Jun 5, 202519.9620.1319.8820.0519.580.65%1,727,405
Jun 4, 202519.8420.0019.7619.9219.460.40%1,704,986
Jun 3, 202519.5519.9619.4719.8419.381.22%1,824,907
Jun 2, 202519.6719.7019.4619.6019.14-0.76%1,382,423
May 30, 202519.8019.8419.6419.7519.29-0.65%1,935,340
May 29, 202519.8619.8919.6819.8819.420.71%1,802,095
May 28, 202519.7519.8019.6719.7419.280.15%1,293,485
May 27, 202519.7519.7519.5219.7119.250.92%2,383,860
May 23, 202519.2419.6019.2419.5319.070.36%1,946,818
May 22, 202519.2819.5919.0819.4619.010.88%2,222,536
May 21, 202519.8519.8519.2819.2918.84-3.36%3,812,758
May 20, 202520.0920.2219.9419.9619.49-1.14%1,833,951
May 19, 202520.0220.2019.9720.1919.72-0.39%2,055,115
May 16, 202520.1520.3120.1220.2719.800.65%2,010,066
May 15, 202520.0120.1920.0020.1419.670.60%2,258,887
May 14, 202520.0220.0419.8220.0219.55-3,546,491
May 13, 202519.7020.0819.6420.0219.551.78%3,882,073
May 12, 202519.5019.6819.3119.6719.212.61%3,131,000
May 9, 202519.3019.3518.8719.1718.720.68%2,368,794
May 8, 202519.0519.2218.9519.0418.600.58%3,090,165