Skip to main content
logo
Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
20.10
-0.17 (-0.84%)
At close: Sep 2, 2025, 4:00 PM
20.03
-0.07 (-0.35%)
After-hours: Sep 2, 2025, 4:32 PM EDT

Starwood Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202520.1020.1920.0120.10--0.84%2,078,572
Aug 29, 202520.1020.3020.1020.2720.270.80%2,292,805
Aug 28, 202520.1920.1920.0220.1120.11-0.10%1,799,321
Aug 27, 202520.1520.2820.0920.1320.13-0.10%2,915,899
Aug 26, 202520.1520.2420.0920.1520.15-2,973,208
Aug 25, 202520.2720.2920.1520.1520.15-0.49%2,100,317
Aug 22, 202519.9820.3019.9420.2520.251.81%3,105,333
Aug 21, 202519.9320.0219.8619.8919.89-0.80%1,667,193
Aug 20, 202520.0320.1519.9920.0520.050.30%1,691,712
Aug 19, 202519.8520.0819.8519.9919.990.71%1,770,435
Aug 18, 202519.8619.9519.8119.8519.85-0.10%2,611,624
Aug 15, 202519.9319.9719.8619.8719.87-0.30%2,489,572
Aug 14, 202519.9620.0419.8319.9319.93-0.85%3,321,380
Aug 13, 202519.9120.1319.8920.1020.101.01%3,849,230
Aug 12, 202519.8519.9419.8019.9019.900.86%2,024,719
Aug 11, 202519.8919.9419.6819.7319.73-0.75%2,753,613
Aug 8, 202519.8419.9819.7819.8819.880.51%2,334,749
Aug 7, 202519.6419.8019.5519.7819.781.96%3,566,166
Aug 6, 202519.6219.6619.3319.4019.40-0.97%3,037,832
Aug 5, 202519.5419.6419.4719.5919.590.41%2,748,019
Aug 4, 202519.4319.5519.4019.5119.510.72%2,560,863
Aug 1, 202519.4519.5319.2419.3719.37-0.46%4,459,680
Jul 31, 202519.5719.5819.3819.4619.46-0.71%3,791,758
Jul 30, 202519.9219.9919.5719.6019.60-1.66%4,173,659
Jul 29, 202519.8719.9819.7619.9319.930.66%2,952,127
Jul 28, 202519.9619.9619.7519.8019.80-0.65%2,152,520
Jul 25, 202519.7519.9519.6419.9319.930.86%4,635,344
Jul 24, 202519.8819.9219.7519.7619.76-1.05%4,684,191
Jul 23, 202519.9520.0619.8719.9719.970.20%4,791,823
Jul 22, 202519.7320.0119.7319.9319.931.06%6,021,566
Jul 21, 202519.7419.8419.6019.7219.720.41%6,874,047
Jul 18, 202519.8819.9419.5919.6419.64-0.36%15,670,698
Jul 17, 202520.0920.1519.7019.7119.71-5.47%30,464,563
Jul 16, 202520.7120.9020.5820.8520.851.07%1,844,509
Jul 15, 202520.8720.9420.6220.6320.63-1.24%2,420,874
Jul 14, 202520.8820.9920.7820.8920.89-2,991,627
Jul 11, 202520.8720.9820.8020.8920.89-0.38%2,035,695
Jul 10, 202520.7521.0520.7520.9720.971.11%2,245,101
Jul 9, 202520.8020.8520.7320.7420.740.14%2,007,510
Jul 8, 202520.5920.8720.5420.7120.710.53%2,092,060
Jul 7, 202520.7020.7320.5220.6020.60-0.68%2,347,288
Jul 3, 202520.7320.8720.6520.7420.74-0.05%1,478,860
Jul 2, 202520.3920.7820.3520.7520.751.77%3,270,956
Jul 1, 202520.0720.5720.0220.3920.391.59%4,014,634
Jun 30, 202520.0520.1119.8320.0720.07-1.62%2,285,458
Jun 27, 202520.4120.4920.3020.4019.92-0.05%2,545,541
Jun 26, 202520.3520.4620.2720.4119.930.79%1,910,546
Jun 25, 202520.2720.3620.1420.2519.78-0.10%1,766,016
Jun 24, 202520.3120.4420.2720.2719.800.20%2,073,912
Jun 23, 202520.0320.2819.8320.2319.760.90%2,616,707