Skip to main content
Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
19.85
-0.16 (-0.80%)
At close: Mar 28, 2025, 4:00 PM
19.82
-0.03 (-0.15%)
After-hours: Mar 28, 2025, 7:54 PM EDT

Starwood Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202520.0020.0419.6319.8519.85-0.80%3,139,729
Mar 27, 202520.1020.2119.9520.0120.01-0.35%2,042,072
Mar 26, 202520.0720.2319.8820.0820.080.20%3,041,645
Mar 25, 202520.0920.1019.8720.0420.040.40%2,053,174
Mar 24, 202520.0020.1619.9119.9619.960.10%2,050,729
Mar 21, 202520.1920.3419.9219.9419.94-1.63%3,747,055
Mar 20, 202520.2220.4020.2020.2720.270.10%1,883,841
Mar 19, 202520.1720.3320.1020.2520.250.65%1,701,206
Mar 18, 202519.9520.1419.9120.1220.120.60%1,839,596
Mar 17, 202519.9020.0919.9020.0020.000.35%1,736,619
Mar 14, 202519.6319.9619.6319.9319.931.94%2,421,717
Mar 13, 202519.8820.0819.5419.5519.55-1.06%2,721,359
Mar 12, 202519.9019.9519.6419.7619.76-0.50%2,744,468
Mar 11, 202520.3820.4919.6819.8619.86-2.46%3,165,607
Mar 10, 202520.4920.8520.3220.3620.36-0.83%2,876,891
Mar 7, 202520.0120.6520.0120.5320.532.34%2,664,145
Mar 6, 202519.9620.1319.8520.0620.06-0.30%3,296,246
Mar 5, 202519.9120.1619.7420.1220.121.26%1,999,946
Mar 4, 202519.9120.1019.8219.8719.87-1.39%2,475,995
Mar 3, 202520.5820.6120.0020.1520.15-1.80%2,694,239
Feb 28, 202520.1820.5620.1420.5220.521.79%2,979,364
Feb 27, 202520.0020.4920.0020.1620.160.90%3,183,924
Feb 26, 202520.0320.2319.9719.9819.98-0.15%2,210,632
Feb 25, 202519.9920.1019.8320.0120.010.55%1,801,307
Feb 24, 202519.9820.1119.8519.9019.90-2,188,693
Feb 21, 202520.1620.2019.8519.9019.90-0.95%2,022,369
Feb 20, 202520.0920.1520.0120.0920.090.40%1,927,538
Feb 19, 202519.8020.0619.8020.0120.010.30%1,684,793
Feb 18, 202519.7420.0019.7419.9519.950.81%1,986,176
Feb 14, 202519.7019.9019.7019.7919.790.66%1,910,998
Feb 13, 202519.4719.6719.4119.6619.661.18%1,605,797
Feb 12, 202519.3419.5419.2919.4319.43-1.12%1,979,625
Feb 11, 202519.5219.6719.4719.6519.650.36%1,733,299
Feb 10, 202519.7019.7219.5119.5819.58-0.66%1,883,810
Feb 7, 202519.8019.8119.5519.7119.71-0.50%1,786,865
Feb 6, 202519.6519.8119.5919.8119.811.28%1,637,743
Feb 5, 202519.5019.6219.4819.5619.560.51%1,775,252
Feb 4, 202519.1219.5619.0819.4619.461.25%2,105,176
Feb 3, 202519.0019.2718.9319.2219.22-0.67%1,946,761
Jan 31, 202519.3819.4719.2419.3519.350.10%1,463,422
Jan 30, 202519.3219.4019.1319.3319.331.20%1,802,125
Jan 29, 202519.2919.4519.0919.1019.10-1.09%1,893,981
Jan 28, 202519.3419.5119.3019.3119.31-0.62%1,317,311
Jan 27, 202519.2119.4719.1619.4319.431.20%1,744,342
Jan 24, 202519.0119.2718.9919.2019.200.84%1,907,122
Jan 23, 202519.0619.1018.9719.0419.040.16%1,712,490
Jan 22, 202519.1919.2418.9619.0119.01-1.30%2,146,579
Jan 21, 202519.3719.5019.1519.2619.26-0.57%3,027,599
Jan 17, 202519.3119.4219.2619.3719.370.62%1,621,490
Jan 16, 202519.0619.3219.0519.2519.250.63%1,818,397