Skip to main content
Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
19.90
-0.19 (-0.95%)
Feb 21, 2025, 4:00 PM EST - Market closed

Starwood Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202519.4619.4819.0519.1319.130.84%2,633,844
Jan 14, 202518.6519.0318.6418.9718.972.15%2,628,446
Jan 13, 202518.3118.6118.1218.5718.570.87%3,068,911
Jan 10, 202518.5618.7518.3618.4118.41-2.13%3,178,724
Jan 8, 202518.9118.9118.7418.8118.81-0.95%2,057,621
Jan 7, 202519.2119.3318.9518.9918.99-0.84%1,931,723
Jan 6, 202519.4119.4519.1419.1519.15-1.14%1,932,101
Jan 3, 202519.0719.4319.0719.3719.371.68%2,469,229
Jan 2, 202519.0019.1518.9519.0519.050.53%2,268,114
Dec 31, 202418.9219.0718.8018.9518.95-1.30%3,397,499
Dec 30, 202419.2619.2718.9819.2018.73-0.52%2,482,741
Dec 27, 202419.3619.5319.2519.3018.82-0.57%1,779,391
Dec 26, 202419.4319.5019.3619.4118.93-0.46%1,934,602
Dec 24, 202419.2319.5419.1719.5019.021.14%1,026,215
Dec 23, 202419.3019.3619.0819.2818.80-0.57%2,323,550
Dec 20, 202419.0019.5719.0019.3918.911.73%5,058,481
Dec 19, 202419.5219.6419.0419.0618.59-0.57%4,124,348
Dec 18, 202419.8920.0719.1519.1718.70-3.43%5,115,844
Dec 17, 202420.0920.2619.8219.8519.36-1.64%2,099,094
Dec 16, 202420.1020.3820.0720.1819.680.20%1,561,562
Dec 13, 202420.2020.2520.1120.1419.64-0.49%1,341,511
Dec 12, 202420.1820.3120.1220.2419.740.40%1,527,446
Dec 11, 202420.3320.3820.0820.1619.66-0.30%1,475,793
Dec 10, 202420.3020.3520.0820.2219.72-0.39%1,305,671
Dec 9, 202420.1720.4520.1220.3019.801.10%2,292,992
Dec 6, 202420.0820.1420.0220.0819.580.55%1,246,564
Dec 5, 202420.0020.0619.9319.9719.480.05%1,269,603
Dec 4, 202420.0020.0919.9319.9619.47-0.20%1,450,324
Dec 3, 202420.3820.3819.9620.0019.51-1.43%1,821,088
Dec 2, 202420.3720.4120.1620.2919.79-0.39%1,450,498
Nov 29, 202420.3620.4520.3420.3719.870.34%915,212
Nov 27, 202420.2620.4220.2420.3019.800.64%1,722,715
Nov 26, 202420.1320.2119.9920.1719.67-0.35%1,747,593
Nov 25, 202420.1120.3420.0820.2419.741.61%2,879,239
Nov 22, 202419.9620.0219.8919.9219.430.05%1,878,252
Nov 21, 202419.7519.9319.7519.9119.420.81%1,567,946
Nov 20, 202419.7019.8219.6219.7519.26-1,485,685
Nov 19, 202419.4019.7619.4019.7519.260.97%1,354,492
Nov 18, 202419.4519.6019.3819.5619.080.46%1,389,577
Nov 15, 202419.5519.6719.4219.4718.99-0.46%2,307,464
Nov 14, 202419.4519.6419.4519.5619.080.62%3,270,034
Nov 13, 202419.4319.5219.3419.4418.960.73%1,679,442
Nov 12, 202419.5119.5419.2719.3018.82-1.28%2,205,878
Nov 11, 202419.5819.7219.5319.5519.070.26%2,355,578
Nov 8, 202419.4719.7119.4519.5019.020.26%2,938,396
Nov 7, 202419.4319.6419.4119.4518.970.26%3,615,454
Nov 6, 202420.0020.1819.2119.4018.92-1.37%4,925,023
Nov 5, 202419.6619.7119.5219.6719.18-0.05%3,344,178
Nov 4, 202419.8019.8619.6619.6819.19-0.25%1,907,058
Nov 1, 202419.9319.9919.6619.7319.24-0.05%1,615,907
Oct 31, 202420.0720.0919.7219.7419.25-1.94%1,759,522
Oct 30, 202419.9220.2419.9020.1319.631.16%1,477,078
Oct 29, 202419.8919.9519.6719.9019.41-0.25%1,823,315
Oct 28, 202419.9920.0819.9319.9519.460.30%1,622,180
Oct 25, 202420.0920.1419.8719.8919.40-0.55%1,612,121
Oct 24, 202419.8620.0519.8520.0019.510.65%1,627,939
Oct 23, 202419.7519.9819.7119.8719.380.05%1,722,965
Oct 22, 202419.8119.9319.7219.8619.370.30%1,539,676
Oct 21, 202420.3020.3119.7919.8019.31-2.56%2,525,397
Oct 18, 202420.3320.3520.1720.3219.820.20%1,278,961
Oct 17, 202420.3120.3920.2720.2819.78-0.15%2,391,397
Oct 16, 202420.1820.3520.1120.3119.811.45%2,183,672
Oct 15, 202420.0720.1219.9820.0219.530.15%3,760,154
Oct 14, 202419.7720.0419.7119.9919.501.27%2,067,356
Oct 11, 202419.7519.8419.6919.7419.25-0.05%1,691,349
Oct 10, 202419.7219.8319.6519.7519.26-0.15%1,943,829
Oct 9, 202419.7419.8819.6719.7819.29-0.05%1,565,301
Oct 8, 202419.7019.8419.6119.7919.300.56%1,724,604
Oct 7, 202419.8619.9319.5519.6819.19-1.45%3,679,436
Oct 4, 202420.0020.0619.8819.9719.480.55%2,006,020
Oct 3, 202419.8519.9519.6619.8619.37-0.30%2,063,961
Oct 2, 202420.0020.0419.8319.9219.43-0.55%2,627,040
Oct 1, 202420.3020.3419.9320.0319.54-1.72%2,636,422
Sep 30, 202420.2820.4220.1920.3819.88-2.07%1,842,701
Sep 27, 202420.9520.9520.6120.8119.830.48%2,225,985