Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
18.57
+0.34 (1.84%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Starwood Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 18.25 | 18.68 | 18.21 | 18.56 | 18.56 | 1.81% | 2,728,570 |
| Apr 16, 2025 | 18.49 | 18.51 | 18.13 | 18.23 | 18.23 | -1.03% | 2,968,175 |
| Apr 15, 2025 | 18.40 | 18.64 | 18.34 | 18.42 | 18.42 | 0.44% | 3,651,385 |
| Apr 14, 2025 | 18.13 | 18.46 | 17.96 | 18.34 | 18.34 | 2.92% | 5,338,395 |
| Apr 11, 2025 | 17.50 | 17.85 | 16.93 | 17.82 | 17.82 | 1.31% | 4,774,357 |
| Apr 10, 2025 | 18.30 | 18.33 | 17.08 | 17.59 | 17.59 | -5.48% | 5,324,473 |
| Apr 9, 2025 | 17.00 | 18.71 | 16.59 | 18.61 | 18.61 | 7.70% | 9,388,883 |
| Apr 8, 2025 | 18.20 | 18.23 | 17.17 | 17.28 | 17.28 | -1.82% | 5,719,964 |
| Apr 7, 2025 | 17.71 | 18.61 | 17.21 | 17.60 | 17.60 | -3.40% | 6,771,262 |
| Apr 4, 2025 | 18.87 | 18.87 | 18.08 | 18.22 | 18.22 | -5.10% | 6,248,264 |
| Apr 3, 2025 | 19.39 | 19.67 | 19.17 | 19.20 | 19.20 | -3.18% | 4,143,346 |
| Apr 2, 2025 | 19.71 | 19.84 | 19.59 | 19.83 | 19.83 | -0.10% | 2,110,956 |
| Apr 1, 2025 | 19.75 | 19.98 | 19.66 | 19.85 | 19.85 | 0.40% | 2,935,504 |
| Mar 31, 2025 | 19.27 | 19.81 | 19.21 | 19.77 | 19.77 | -0.40% | 3,912,749 |
| Mar 28, 2025 | 20.00 | 20.04 | 19.63 | 19.85 | 19.38 | -0.80% | 3,140,469 |
| Mar 27, 2025 | 20.10 | 20.21 | 19.95 | 20.01 | 19.54 | -0.35% | 2,042,072 |
| Mar 26, 2025 | 20.07 | 20.23 | 19.88 | 20.08 | 19.60 | 0.20% | 3,041,645 |
| Mar 25, 2025 | 20.09 | 20.10 | 19.87 | 20.04 | 19.57 | 0.40% | 2,053,174 |
| Mar 24, 2025 | 20.00 | 20.16 | 19.91 | 19.96 | 19.49 | 0.10% | 2,050,729 |
| Mar 21, 2025 | 20.19 | 20.34 | 19.92 | 19.94 | 19.47 | -1.63% | 3,747,055 |
| Mar 20, 2025 | 20.22 | 20.40 | 20.20 | 20.27 | 19.79 | 0.10% | 1,883,841 |
| Mar 19, 2025 | 20.17 | 20.33 | 20.10 | 20.25 | 19.77 | 0.65% | 1,701,206 |
| Mar 18, 2025 | 19.95 | 20.14 | 19.91 | 20.12 | 19.64 | 0.60% | 1,839,596 |
| Mar 17, 2025 | 19.90 | 20.09 | 19.90 | 20.00 | 19.53 | 0.35% | 1,736,619 |
| Mar 14, 2025 | 19.63 | 19.96 | 19.63 | 19.93 | 19.46 | 1.94% | 2,421,717 |
| Mar 13, 2025 | 19.88 | 20.08 | 19.54 | 19.55 | 19.09 | -1.06% | 2,721,359 |
| Mar 12, 2025 | 19.90 | 19.95 | 19.64 | 19.76 | 19.29 | -0.50% | 2,744,468 |
| Mar 11, 2025 | 20.38 | 20.49 | 19.68 | 19.86 | 19.39 | -2.46% | 3,165,607 |
| Mar 10, 2025 | 20.49 | 20.85 | 20.32 | 20.36 | 19.88 | -0.83% | 2,876,891 |
| Mar 7, 2025 | 20.01 | 20.65 | 20.01 | 20.53 | 20.04 | 2.34% | 2,664,145 |
| Mar 6, 2025 | 19.96 | 20.13 | 19.85 | 20.06 | 19.59 | -0.30% | 3,296,246 |
| Mar 5, 2025 | 19.91 | 20.16 | 19.74 | 20.12 | 19.64 | 1.26% | 1,999,946 |
| Mar 4, 2025 | 19.91 | 20.10 | 19.82 | 19.87 | 19.40 | -1.39% | 2,475,995 |
| Mar 3, 2025 | 20.58 | 20.61 | 20.00 | 20.15 | 19.67 | -1.80% | 2,694,239 |
| Feb 28, 2025 | 20.18 | 20.56 | 20.14 | 20.52 | 20.03 | 1.79% | 2,979,364 |
| Feb 27, 2025 | 20.00 | 20.49 | 20.00 | 20.16 | 19.68 | 0.90% | 3,183,924 |
| Feb 26, 2025 | 20.03 | 20.23 | 19.97 | 19.98 | 19.51 | -0.15% | 2,210,632 |
| Feb 25, 2025 | 19.99 | 20.10 | 19.83 | 20.01 | 19.54 | 0.55% | 1,801,307 |
| Feb 24, 2025 | 19.98 | 20.11 | 19.85 | 19.90 | 19.43 | - | 2,188,693 |
| Feb 21, 2025 | 20.16 | 20.20 | 19.85 | 19.90 | 19.43 | -0.95% | 2,022,369 |
| Feb 20, 2025 | 20.09 | 20.15 | 20.01 | 20.09 | 19.61 | 0.40% | 1,927,538 |
| Feb 19, 2025 | 19.80 | 20.06 | 19.80 | 20.01 | 19.54 | 0.30% | 1,684,793 |
| Feb 18, 2025 | 19.74 | 20.00 | 19.74 | 19.95 | 19.48 | 0.81% | 1,986,176 |
| Feb 14, 2025 | 19.70 | 19.90 | 19.70 | 19.79 | 19.32 | 0.66% | 1,910,998 |
| Feb 13, 2025 | 19.47 | 19.67 | 19.41 | 19.66 | 19.19 | 1.18% | 1,605,797 |
| Feb 12, 2025 | 19.34 | 19.54 | 19.29 | 19.43 | 18.97 | -1.12% | 1,979,625 |
| Feb 11, 2025 | 19.52 | 19.67 | 19.47 | 19.65 | 19.18 | 0.36% | 1,733,299 |
| Feb 10, 2025 | 19.70 | 19.72 | 19.51 | 19.58 | 19.12 | -0.66% | 1,883,810 |
| Feb 7, 2025 | 19.80 | 19.81 | 19.55 | 19.71 | 19.24 | -0.50% | 1,786,865 |
| Feb 6, 2025 | 19.65 | 19.81 | 19.59 | 19.81 | 19.34 | 1.28% | 1,637,743 |