Skip to main content
Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
20.71
+0.22 (1.07%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202420.6420.7320.4620.7120.711.07%2,020,422
Sep 25, 202420.9220.9420.4620.4920.49-2.06%2,501,071
Sep 24, 202420.9021.0420.8520.9220.920.29%2,382,786
Sep 23, 202421.1021.1020.8220.8620.86-0.48%2,243,420
Sep 20, 202421.0621.1220.9220.9620.96-0.71%3,997,686
Sep 19, 202421.0021.1720.8721.1121.111.54%2,818,286
Sep 18, 202420.6820.8920.5520.7920.791.12%2,792,412
Sep 17, 202420.5020.6020.4320.5620.560.69%1,684,105
Sep 16, 202420.3020.4520.1520.4220.421.09%2,674,667
Sep 13, 202420.0120.2119.9920.2020.201.41%3,975,023
Sep 12, 202419.6019.9319.5619.9219.921.89%3,363,072
Sep 11, 202419.6019.6619.3319.5519.55-0.76%2,435,165
Sep 10, 202419.8019.8019.5119.7019.70-0.35%2,483,735
Sep 9, 202419.7619.8119.6019.7719.770.61%2,885,283
Sep 6, 202419.9319.9619.6519.6519.65-1.36%4,798,291
Sep 5, 202419.8320.0919.7519.9219.921.22%12,050,029
Sep 4, 202419.6919.8219.5519.6819.68-4.23%17,532,371
Sep 3, 202420.7420.8120.4720.5520.55-1.39%1,811,048
Aug 30, 202420.7520.8720.6720.8420.840.63%1,380,990
Aug 29, 202420.7020.8120.5120.7120.710.49%1,232,379
Aug 28, 202420.5420.7320.5020.6120.610.59%1,582,140
Aug 27, 202420.4020.5420.4020.4920.49-0.29%1,236,029
Aug 26, 202420.5020.6520.4320.5520.550.74%1,756,029
Aug 23, 202420.2020.4320.1120.4020.401.59%1,683,736
Aug 22, 202420.0720.1719.9820.0820.080.15%1,295,769
Aug 21, 202420.0320.0719.8620.0520.050.70%1,204,113
Aug 20, 202419.9820.0019.8519.9119.91-0.50%1,551,603
Aug 19, 202419.8620.0219.8520.0120.011.01%1,267,597
Aug 16, 202419.7519.8919.7519.8119.810.30%977,151
Aug 15, 202419.8019.8719.6919.7519.750.71%1,700,589
Aug 14, 202419.6019.6519.4719.6119.610.72%1,091,128
Aug 13, 202419.4019.5619.3019.4719.471.25%1,300,518
Aug 12, 202419.5419.5919.1619.2319.23-1.54%1,675,186
Aug 9, 202419.6319.6619.4519.5319.53-0.15%1,214,617
Aug 8, 202419.4719.7019.4019.5619.561.19%1,909,133
Aug 7, 202419.7019.7519.3319.3319.33-0.10%2,599,632
Aug 6, 202418.8819.5318.6819.3519.352.71%2,785,994
Aug 5, 202418.7519.2218.5318.8418.84-2.69%4,495,142
Aug 2, 202419.5219.5819.2019.3619.36-1.27%2,312,111
Aug 1, 202420.0220.0419.4819.6119.61-1.70%2,266,227
Jul 31, 202420.1020.2319.9219.9519.95-0.75%1,904,475
Jul 30, 202420.0020.1419.9820.1020.100.80%1,607,185
Jul 29, 202419.9220.0419.8819.9419.940.20%1,154,026
Jul 26, 202419.8919.9019.5119.9019.901.38%1,833,301
Jul 25, 202419.6419.9719.4719.6319.630.26%2,106,123
Jul 24, 202420.1520.2319.5319.5819.58-4.53%3,672,160
Jul 23, 202420.2320.6020.2320.5120.511.08%1,414,680
Jul 22, 202420.3020.4320.1720.2920.290.10%2,008,818
Jul 19, 202420.2520.5120.1520.2720.270.30%2,006,209
Jul 18, 202420.2720.6420.1320.2120.21-0.79%2,666,245
Jul 17, 202420.0620.4120.0620.3720.370.94%1,773,876
Jul 16, 202420.0220.2119.8820.1820.181.31%2,714,931
Jul 15, 202419.8820.0619.7919.9219.920.61%2,790,794
Jul 12, 202419.8020.0519.7519.8019.800.51%3,949,959
Jul 11, 202419.5619.8019.4519.7019.702.13%2,575,497
Jul 10, 202419.1219.3019.0619.2919.291.10%1,641,761
Jul 9, 202419.0019.1718.9119.0819.080.21%1,290,643
Jul 8, 202418.8819.0618.8419.0419.041.22%1,908,240
Jul 5, 202418.9018.9118.7318.8118.81-0.63%3,090,588
Jul 3, 202419.0519.1418.9018.9318.93-0.37%895,988
Jul 2, 202418.7219.0518.6919.0019.001.33%1,613,821
Jul 1, 202418.9719.0118.6018.7518.75-1.00%2,871,563
Jun 28, 202418.8019.0018.7418.9418.94-1.10%2,761,631
Jun 27, 202419.2319.2618.9519.1518.68-0.47%2,256,877
Jun 26, 202419.1519.2619.0819.2418.760.21%1,972,568
Jun 25, 202419.3919.4419.2019.2018.73-1.44%1,840,377
Jun 24, 202419.4219.6219.3819.4819.000.72%1,659,805
Jun 21, 202419.3419.3919.2219.3418.86-3,244,530
Jun 20, 202419.3019.4419.2819.3418.86-0.05%1,939,238
Jun 18, 202419.4219.5019.3119.3518.87-0.36%1,332,624
Jun 17, 202419.1919.4319.1419.4218.940.88%973,761
Jun 14, 202419.0019.3018.9619.2518.770.79%1,722,875
Jun 13, 202419.0319.1418.9319.1018.63-1,852,332
Jun 12, 202419.2619.2619.0319.1018.632.36%3,257,370
Jun 11, 202418.8618.9418.6518.6618.20-1.74%2,717,393
Jun 10, 202418.8019.1118.7418.9918.520.26%1,569,279
Jun 7, 202419.0819.0818.7818.9418.47-1.20%2,553,813
Jun 6, 202419.2619.3819.1719.1718.70-0.88%1,205,427
Jun 5, 202419.4519.4619.2419.3418.860.10%2,128,423
Jun 4, 202419.5019.5619.3119.3218.84-1.33%1,856,281
Jun 3, 202419.5919.5919.3819.5819.100.72%2,599,836
May 31, 202419.0019.4518.9319.4418.962.53%3,128,831
May 30, 202418.7518.9918.7318.9618.491.88%1,713,606
May 29, 202418.6518.7018.4318.6118.15-1.22%2,648,038
May 28, 202418.9819.2018.7618.8418.37-0.53%2,443,073
May 24, 202418.9719.2218.8718.9418.47-1.46%5,464,222
May 23, 202420.0220.0219.1519.2218.75-3.76%4,684,811
May 22, 202420.1320.2619.9419.9719.48-1.19%2,016,529
May 21, 202420.3920.4620.1820.2119.71-1.03%2,965,718
May 20, 202420.7420.7720.4220.4219.92-1.54%1,676,542
May 17, 202420.6920.7720.5720.7420.230.58%1,460,027
May 16, 202420.7920.8520.5020.6220.11-0.96%2,580,622
May 15, 202420.8620.9320.7220.8220.310.92%2,286,865
May 14, 202420.4520.6620.4120.6320.121.83%2,550,188
May 13, 202420.3720.4220.1020.2619.760.20%1,776,710
May 10, 202420.1020.2820.0420.2219.720.85%2,498,695
May 9, 202419.9420.1319.9020.0519.55-0.15%2,057,973
May 8, 202419.4820.1219.3020.0819.582.71%4,522,416
May 7, 202419.7019.7819.4619.5519.07-0.86%2,688,539
May 6, 202419.6519.7719.6019.7219.231.18%1,789,415