Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
18.79
-0.13 (-0.69%)
At close: Oct 8, 2025, 4:00 PM EDT
18.82
+0.03 (0.16%)
Pre-market: Oct 9, 2025, 5:08 AM EDT
Starwood Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 18.99 | 19.00 | 18.79 | 18.79 | 18.79 | -0.69% | 2,669,166 |
| Oct 7, 2025 | 18.99 | 19.05 | 18.89 | 18.92 | 18.92 | -0.42% | 2,982,493 |
| Oct 6, 2025 | 19.41 | 19.43 | 18.99 | 19.00 | 19.00 | -2.21% | 4,205,710 |
| Oct 3, 2025 | 19.46 | 19.57 | 19.38 | 19.43 | 19.43 | -0.10% | 2,682,246 |
| Oct 2, 2025 | 19.46 | 19.53 | 19.24 | 19.45 | 19.45 | -0.10% | 2,543,591 |
| Oct 1, 2025 | 19.34 | 19.55 | 19.32 | 19.47 | 19.47 | 0.52% | 3,765,707 |
| Sep 30, 2025 | 19.42 | 19.44 | 19.22 | 19.37 | 19.37 | -2.71% | 2,879,224 |
| Sep 29, 2025 | 20.05 | 20.07 | 19.74 | 19.91 | 19.43 | -0.70% | 4,473,236 |
| Sep 26, 2025 | 20.09 | 20.14 | 19.98 | 20.05 | 19.57 | 0.35% | 2,539,772 |
| Sep 25, 2025 | 19.91 | 20.01 | 19.82 | 19.98 | 19.50 | 0.05% | 2,995,763 |
| Sep 24, 2025 | 20.05 | 20.08 | 19.94 | 19.97 | 19.49 | -0.45% | 3,167,516 |
| Sep 23, 2025 | 20.07 | 20.17 | 19.98 | 20.06 | 19.58 | 0.15% | 2,840,783 |
| Sep 22, 2025 | 20.19 | 20.21 | 19.97 | 20.03 | 19.55 | -0.99% | 3,412,003 |
| Sep 19, 2025 | 20.37 | 20.37 | 20.18 | 20.23 | 19.74 | -0.34% | 4,786,237 |
| Sep 18, 2025 | 20.33 | 20.40 | 20.18 | 20.30 | 19.81 | 0.10% | 2,019,841 |
| Sep 17, 2025 | 20.23 | 20.48 | 20.17 | 20.28 | 19.79 | 0.50% | 2,666,052 |
| Sep 16, 2025 | 20.32 | 20.42 | 20.14 | 20.18 | 19.69 | -0.74% | 2,152,909 |
| Sep 15, 2025 | 20.62 | 20.62 | 20.30 | 20.33 | 19.84 | -0.78% | 2,306,765 |
| Sep 12, 2025 | 20.55 | 20.58 | 20.47 | 20.49 | 20.00 | -0.44% | 3,617,029 |
| Sep 11, 2025 | 20.79 | 20.84 | 20.56 | 20.58 | 20.08 | -0.63% | 3,040,834 |
| Sep 10, 2025 | 20.63 | 20.76 | 20.60 | 20.71 | 20.21 | 0.49% | 2,315,323 |
| Sep 9, 2025 | 20.51 | 20.67 | 20.36 | 20.61 | 20.11 | 0.49% | 2,702,504 |
| Sep 8, 2025 | 20.50 | 20.60 | 20.33 | 20.51 | 20.01 | -0.44% | 2,519,005 |
| Sep 5, 2025 | 20.56 | 20.72 | 20.48 | 20.60 | 20.10 | 0.64% | 2,525,608 |
| Sep 4, 2025 | 20.28 | 20.47 | 20.26 | 20.47 | 19.98 | 1.04% | 2,048,807 |
| Sep 3, 2025 | 20.05 | 20.26 | 20.03 | 20.26 | 19.77 | 0.80% | 1,946,586 |
| Sep 2, 2025 | 20.10 | 20.19 | 20.01 | 20.10 | 19.61 | -0.84% | 2,078,762 |
| Aug 29, 2025 | 20.10 | 20.30 | 20.10 | 20.27 | 19.78 | 0.80% | 2,292,805 |
| Aug 28, 2025 | 20.19 | 20.19 | 20.02 | 20.11 | 19.62 | -0.10% | 1,799,321 |
| Aug 27, 2025 | 20.15 | 20.28 | 20.09 | 20.13 | 19.64 | -0.10% | 2,915,899 |
| Aug 26, 2025 | 20.15 | 20.24 | 20.09 | 20.15 | 19.66 | - | 2,973,208 |
| Aug 25, 2025 | 20.27 | 20.29 | 20.15 | 20.15 | 19.66 | -0.49% | 2,100,317 |
| Aug 22, 2025 | 19.98 | 20.30 | 19.94 | 20.25 | 19.76 | 1.81% | 3,105,333 |
| Aug 21, 2025 | 19.93 | 20.02 | 19.86 | 19.89 | 19.41 | -0.80% | 1,667,193 |
| Aug 20, 2025 | 20.03 | 20.15 | 19.99 | 20.05 | 19.57 | 0.30% | 1,691,712 |
| Aug 19, 2025 | 19.85 | 20.08 | 19.85 | 19.99 | 19.51 | 0.71% | 1,770,435 |
| Aug 18, 2025 | 19.86 | 19.95 | 19.81 | 19.85 | 19.37 | -0.10% | 2,611,624 |
| Aug 15, 2025 | 19.93 | 19.97 | 19.86 | 19.87 | 19.39 | -0.30% | 2,489,572 |
| Aug 14, 2025 | 19.96 | 20.04 | 19.83 | 19.93 | 19.45 | -0.85% | 3,321,380 |
| Aug 13, 2025 | 19.91 | 20.13 | 19.89 | 20.10 | 19.61 | 1.01% | 3,849,230 |
| Aug 12, 2025 | 19.85 | 19.94 | 19.80 | 19.90 | 19.42 | 0.86% | 2,024,719 |
| Aug 11, 2025 | 19.89 | 19.94 | 19.68 | 19.73 | 19.25 | -0.75% | 2,753,613 |
| Aug 8, 2025 | 19.84 | 19.98 | 19.78 | 19.88 | 19.40 | 0.51% | 2,334,749 |
| Aug 7, 2025 | 19.64 | 19.80 | 19.55 | 19.78 | 19.30 | 1.96% | 3,566,166 |
| Aug 6, 2025 | 19.62 | 19.66 | 19.33 | 19.40 | 18.93 | -0.97% | 3,037,832 |
| Aug 5, 2025 | 19.54 | 19.64 | 19.47 | 19.59 | 19.12 | 0.41% | 2,748,019 |
| Aug 4, 2025 | 19.43 | 19.55 | 19.40 | 19.51 | 19.04 | 0.72% | 2,560,863 |
| Aug 1, 2025 | 19.45 | 19.53 | 19.24 | 19.37 | 18.90 | -0.46% | 4,459,680 |
| Jul 31, 2025 | 19.57 | 19.58 | 19.38 | 19.46 | 18.99 | -0.71% | 3,791,758 |
| Jul 30, 2025 | 19.92 | 19.99 | 19.57 | 19.60 | 19.13 | -1.66% | 4,173,659 |