Skip to main content
Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
19.75
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market closed

Starwood Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202419.7019.8219.6219.7519.75-1,485,685
Nov 19, 202419.4019.7619.4019.7519.750.97%1,354,492
Nov 18, 202419.4519.6019.3819.5619.560.46%1,389,577
Nov 15, 202419.5519.6719.4219.4719.47-0.46%2,307,464
Nov 14, 202419.4519.6419.4519.5619.560.62%3,270,034
Nov 13, 202419.4319.5219.3419.4419.440.73%1,679,442
Nov 12, 202419.5119.5419.2719.3019.30-1.28%2,205,878
Nov 11, 202419.5819.7219.5319.5519.550.26%2,355,578
Nov 8, 202419.4719.7119.4519.5019.500.26%2,938,396
Nov 7, 202419.4319.6419.4119.4519.450.26%3,615,454
Nov 6, 202420.0020.1819.2119.4019.40-1.37%4,925,023
Nov 5, 202419.6619.7119.5219.6719.67-0.05%3,344,178
Nov 4, 202419.8019.8619.6619.6819.68-0.25%1,907,058
Nov 1, 202419.9319.9919.6619.7319.73-0.05%1,615,907
Oct 31, 202420.0720.0919.7219.7419.74-1.94%1,759,522
Oct 30, 202419.9220.2419.9020.1320.131.16%1,477,078
Oct 29, 202419.8919.9519.6719.9019.90-0.25%1,823,315
Oct 28, 202419.9920.0819.9319.9519.950.30%1,622,180
Oct 25, 202420.0920.1419.8719.8919.89-0.55%1,612,121
Oct 24, 202419.8620.0519.8520.0020.000.65%1,627,939
Oct 23, 202419.7519.9819.7119.8719.870.05%1,722,965
Oct 22, 202419.8119.9319.7219.8619.860.30%1,539,676
Oct 21, 202420.3020.3119.7919.8019.80-2.56%2,525,397
Oct 18, 202420.3320.3520.1720.3220.320.20%1,278,961
Oct 17, 202420.3120.3920.2720.2820.28-0.15%2,391,397
Oct 16, 202420.1820.3520.1120.3120.311.45%2,183,672
Oct 15, 202420.0720.1219.9820.0220.020.15%3,760,154
Oct 14, 202419.7720.0419.7119.9919.991.27%2,067,356
Oct 11, 202419.7519.8419.6919.7419.74-0.05%1,691,349
Oct 10, 202419.7219.8319.6519.7519.75-0.15%1,943,829
Oct 9, 202419.7419.8819.6719.7819.78-0.05%1,565,301
Oct 8, 202419.7019.8419.6119.7919.790.56%1,724,604
Oct 7, 202419.8619.9319.5519.6819.68-1.45%3,679,436
Oct 4, 202420.0020.0619.8819.9719.970.55%2,006,020
Oct 3, 202419.8519.9519.6619.8619.86-0.30%2,063,961
Oct 2, 202420.0020.0419.8319.9219.92-0.55%2,627,040
Oct 1, 202420.3020.3419.9320.0320.03-1.72%2,636,422
Sep 30, 202420.2820.4220.1920.3820.38-2.07%1,842,701
Sep 27, 202420.9520.9520.6120.8120.330.48%2,225,985
Sep 26, 202420.6420.7320.4620.7120.231.07%2,020,444
Sep 25, 202420.9220.9420.4620.4920.02-2.06%2,501,071
Sep 24, 202420.9021.0420.8520.9220.440.29%2,382,786
Sep 23, 202421.1021.1020.8220.8620.38-0.48%2,243,420
Sep 20, 202421.0621.1220.9220.9620.48-0.71%3,997,686
Sep 19, 202421.0021.1720.8721.1120.621.54%2,818,286
Sep 18, 202420.6820.8920.5520.7920.311.12%2,792,412
Sep 17, 202420.5020.6020.4320.5620.090.69%1,684,105
Sep 16, 202420.3020.4520.1520.4219.951.09%2,674,667
Sep 13, 202420.0120.2119.9920.2019.741.41%3,975,023
Sep 12, 202419.6019.9319.5619.9219.461.89%3,363,072
Sep 11, 202419.6019.6619.3319.5519.10-0.76%2,435,165
Sep 10, 202419.8019.8019.5119.7019.25-0.35%2,483,735
Sep 9, 202419.7619.8119.6019.7719.320.61%2,885,283
Sep 6, 202419.9319.9619.6519.6519.20-1.36%4,798,291
Sep 5, 202419.8320.0919.7519.9219.461.22%12,050,029
Sep 4, 202419.6919.8219.5519.6819.23-4.23%17,532,371
Sep 3, 202420.7420.8120.4720.5520.08-1.39%1,811,048
Aug 30, 202420.7520.8720.6720.8420.360.63%1,380,990
Aug 29, 202420.7020.8120.5120.7120.230.49%1,232,379
Aug 28, 202420.5420.7320.5020.6120.140.59%1,582,140
Aug 27, 202420.4020.5420.4020.4920.02-0.29%1,236,029
Aug 26, 202420.5020.6520.4320.5520.080.74%1,756,029
Aug 23, 202420.2020.4320.1120.4019.931.59%1,683,736
Aug 22, 202420.0720.1719.9820.0819.620.15%1,295,769
Aug 21, 202420.0320.0719.8620.0519.590.70%1,204,113
Aug 20, 202419.9820.0019.8519.9119.45-0.50%1,551,603
Aug 19, 202419.8620.0219.8520.0119.551.01%1,267,597
Aug 16, 202419.7519.8919.7519.8119.350.30%977,151
Aug 15, 202419.8019.8719.6919.7519.300.71%1,700,589
Aug 14, 202419.6019.6519.4719.6119.160.72%1,091,128
Aug 13, 202419.4019.5619.3019.4719.021.25%1,300,518
Aug 12, 202419.5419.5919.1619.2318.79-1.54%1,675,186
Aug 9, 202419.6319.6619.4519.5319.08-0.15%1,214,617
Aug 8, 202419.4719.7019.4019.5619.111.19%1,909,133
Aug 7, 202419.7019.7519.3319.3318.89-0.10%2,599,632
Aug 6, 202418.8819.5318.6819.3518.912.71%2,785,994
Aug 5, 202418.7519.2218.5318.8418.41-2.69%4,495,142
Aug 2, 202419.5219.5819.2019.3618.92-1.27%2,312,111
Aug 1, 202420.0220.0419.4819.6119.16-1.70%2,266,227
Jul 31, 202420.1020.2319.9219.9519.49-0.75%1,904,475
Jul 30, 202420.0020.1419.9820.1019.640.80%1,607,185
Jul 29, 202419.9220.0419.8819.9419.480.20%1,154,026
Jul 26, 202419.8919.9019.5119.9019.441.38%1,833,301
Jul 25, 202419.6419.9719.4719.6319.180.26%2,106,123
Jul 24, 202420.1520.2319.5319.5819.13-4.53%3,672,160
Jul 23, 202420.2320.6020.2320.5120.041.08%1,414,680
Jul 22, 202420.3020.4320.1720.2919.820.10%2,008,818
Jul 19, 202420.2520.5120.1520.2719.800.30%2,006,209
Jul 18, 202420.2720.6420.1320.2119.75-0.79%2,666,245
Jul 17, 202420.0620.4120.0620.3719.900.94%1,773,876
Jul 16, 202420.0220.2119.8820.1819.721.31%2,714,931
Jul 15, 202419.8820.0619.7919.9219.460.61%2,790,794
Jul 12, 202419.8020.0519.7519.8019.340.51%3,949,959
Jul 11, 202419.5619.8019.4519.7019.252.13%2,575,497
Jul 10, 202419.1219.3019.0619.2918.851.10%1,641,761
Jul 9, 202419.0019.1718.9119.0818.640.21%1,290,643
Jul 8, 202418.8819.0618.8419.0418.601.22%1,908,240
Jul 5, 202418.9018.9118.7318.8118.38-0.63%3,090,588
Jul 3, 202419.0519.1418.9018.9318.49-0.37%895,988
Jul 2, 202418.7219.0518.6919.0018.561.33%1,613,821