Skip to main content
logo
Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
17.79
-0.07 (-0.39%)
At close: Nov 24, 2025, 4:00 PM EST
17.83
+0.04 (0.21%)
After-hours: Nov 24, 2025, 7:31 PM EST

Starwood Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 202517.8517.8917.7217.7917.79-0.39%3,512,433
Nov 21, 202517.5717.9717.5417.8617.861.82%3,344,353
Nov 20, 202517.5817.7617.5317.5417.54-0.23%2,978,115
Nov 19, 202517.6817.6917.5317.5817.58-0.51%2,647,003
Nov 18, 202517.5917.6717.4617.6717.670.23%4,031,549
Nov 17, 202517.8617.9117.6017.6317.63-1.12%2,861,400
Nov 14, 202517.9017.9517.7317.8317.83-0.50%3,860,282
Nov 13, 202517.9118.0617.8617.9217.920.06%2,865,471
Nov 12, 202518.0418.1017.9117.9117.91-0.89%3,208,828
Nov 11, 202517.9618.1717.8718.0718.071.01%3,230,619
Nov 10, 202518.2418.4017.8117.8917.89-2.88%5,252,963
Nov 7, 202518.3218.4318.2518.4218.420.82%3,932,414
Nov 6, 202518.4918.5418.2418.2718.27-1.08%3,573,274
Nov 5, 202518.3718.5318.3518.4718.470.54%3,087,093
Nov 4, 202518.0918.4418.0418.3718.371.32%5,280,948
Nov 3, 202518.0918.1317.9018.1318.13-0.28%3,262,318
Oct 31, 202518.0218.2317.8618.1818.180.33%3,331,489
Oct 30, 202518.1818.2818.0018.1218.12-0.82%3,799,047
Oct 29, 202518.4318.6218.1918.2718.27-0.98%3,345,069
Oct 28, 202518.5818.5818.4318.4518.45-0.75%2,207,804
Oct 27, 202518.6618.7218.5218.5918.59-0.27%2,199,989
Oct 24, 202518.6918.8018.6318.6418.640.43%2,238,028
Oct 23, 202518.7518.7618.5318.5618.56-0.70%2,062,349
Oct 22, 202518.7018.7718.6018.6918.690.21%2,144,440
Oct 21, 202518.6718.7918.6318.6518.65-0.16%2,191,844
Oct 20, 202518.5718.7018.5018.6818.680.70%2,000,535
Oct 17, 202518.3718.5718.3518.5518.551.20%2,501,207
Oct 16, 202518.7018.7918.3318.3318.33-1.93%3,221,772
Oct 15, 202519.0619.0618.6918.6918.69-1.11%3,634,324
Oct 14, 202518.6618.9718.6418.9018.900.96%3,140,858
Oct 13, 202518.4518.7318.4518.7218.721.74%2,688,538
Oct 10, 202518.5818.6318.3818.4018.40-0.59%3,396,353
Oct 9, 202518.7618.8518.4318.5118.51-1.49%3,556,839
Oct 8, 202518.9919.0018.7918.7918.79-0.69%2,905,664
Oct 7, 202518.9919.0518.8918.9218.92-0.42%2,982,493
Oct 6, 202519.4119.4318.9919.0019.00-2.21%4,205,710
Oct 3, 202519.4619.5719.3819.4319.43-0.10%2,682,246
Oct 2, 202519.4619.5319.2419.4519.45-0.10%2,543,591
Oct 1, 202519.3419.5519.3219.4719.470.52%3,765,707
Sep 30, 202519.4219.4419.2219.3719.37-2.71%2,879,224
Sep 29, 202520.0520.0719.7419.9119.43-0.70%4,473,236
Sep 26, 202520.0920.1419.9820.0519.570.35%2,539,772
Sep 25, 202519.9120.0119.8219.9819.500.05%2,995,763
Sep 24, 202520.0520.0819.9419.9719.49-0.45%3,167,516
Sep 23, 202520.0720.1719.9820.0619.580.15%2,840,783
Sep 22, 202520.1920.2119.9720.0319.55-0.99%3,412,003
Sep 19, 202520.3720.3720.1820.2319.74-0.34%4,786,237
Sep 18, 202520.3320.4020.1820.3019.810.10%2,019,841
Sep 17, 202520.2320.4820.1720.2819.790.50%2,666,052
Sep 16, 202520.3220.4220.1420.1819.69-0.74%2,152,909