Skip to main content
Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
19.14
+0.10 (0.53%)
May 9, 2025, 11:24 AM - Market open

Starwood Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202519.3019.3018.8818.93--0.58%104,491
May 8, 202519.0519.2218.9519.0419.040.58%3,090,165
May 7, 202519.0319.1718.9118.9318.93-0.42%2,550,674
May 6, 202519.0319.1418.9319.0119.01-0.73%1,968,980
May 5, 202519.1819.2819.1219.1519.15-0.73%1,408,504
May 2, 202519.3319.3619.1719.2919.290.89%1,796,180
May 1, 202519.2319.2919.1119.1219.12-0.36%1,832,256
Apr 30, 202519.0319.2318.7419.1919.19-0.10%2,245,056
Apr 29, 202519.0419.2818.9919.2119.210.47%1,953,251
Apr 28, 202518.9419.2018.9319.1219.121.27%2,001,001
Apr 25, 202518.8519.0018.7518.8818.880.05%1,587,142
Apr 24, 202518.9319.0218.7418.8718.870.05%1,659,650
Apr 23, 202519.1019.2718.7618.8618.860.21%3,224,237
Apr 22, 202518.4918.8618.3718.8218.823.35%2,520,811
Apr 21, 202518.4118.4417.9518.2118.21-1.89%2,580,853
Apr 17, 202518.2518.6818.2118.5618.561.81%2,744,441
Apr 16, 202518.4918.5118.1318.2318.23-1.03%2,968,175
Apr 15, 202518.4018.6418.3418.4218.420.44%3,651,385
Apr 14, 202518.1318.4617.9618.3418.342.92%5,338,395
Apr 11, 202517.5017.8516.9317.8217.821.31%4,774,357
Apr 10, 202518.3018.3317.0817.5917.59-5.48%5,324,473
Apr 9, 202517.0018.7116.5918.6118.617.70%9,388,883
Apr 8, 202518.2018.2317.1717.2817.28-1.82%5,719,964
Apr 7, 202517.7118.6117.2117.6017.60-3.40%6,771,262
Apr 4, 202518.8718.8718.0818.2218.22-5.10%6,248,264
Apr 3, 202519.3919.6719.1719.2019.20-3.18%4,143,346
Apr 2, 202519.7119.8419.5919.8319.83-0.10%2,110,956
Apr 1, 202519.7519.9819.6619.8519.850.40%2,935,504
Mar 31, 202519.2719.8119.2119.7719.77-0.40%3,912,749
Mar 28, 202520.0020.0419.6319.8519.38-0.80%3,140,469
Mar 27, 202520.1020.2119.9520.0119.54-0.35%2,042,072
Mar 26, 202520.0720.2319.8820.0819.600.20%3,041,645
Mar 25, 202520.0920.1019.8720.0419.570.40%2,053,174
Mar 24, 202520.0020.1619.9119.9619.490.10%2,050,729
Mar 21, 202520.1920.3419.9219.9419.47-1.63%3,747,055
Mar 20, 202520.2220.4020.2020.2719.790.10%1,883,841
Mar 19, 202520.1720.3320.1020.2519.770.65%1,701,206
Mar 18, 202519.9520.1419.9120.1219.640.60%1,839,596
Mar 17, 202519.9020.0919.9020.0019.530.35%1,736,619
Mar 14, 202519.6319.9619.6319.9319.461.94%2,421,717
Mar 13, 202519.8820.0819.5419.5519.09-1.06%2,721,359
Mar 12, 202519.9019.9519.6419.7619.29-0.50%2,744,468
Mar 11, 202520.3820.4919.6819.8619.39-2.46%3,165,607
Mar 10, 202520.4920.8520.3220.3619.88-0.83%2,876,891
Mar 7, 202520.0120.6520.0120.5320.042.34%2,664,145
Mar 6, 202519.9620.1319.8520.0619.59-0.30%3,296,246
Mar 5, 202519.9120.1619.7420.1219.641.26%1,999,946
Mar 4, 202519.9120.1019.8219.8719.40-1.39%2,475,995
Mar 3, 202520.5820.6120.0020.1519.67-1.80%2,694,239
Feb 28, 202520.1820.5620.1420.5220.031.79%2,979,364