Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
19.72
+0.08 (0.41%)
At close: Jul 21, 2025, 4:00 PM
19.81
+0.09 (0.46%)
After-hours: Jul 21, 2025, 4:52 PM EDT
Starwood Property Trust Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 19.74 | 19.84 | 19.60 | 19.73 | - | 0.46% | 3,759,864 |
Jul 18, 2025 | 19.88 | 19.94 | 19.59 | 19.64 | 19.64 | -0.36% | 15,670,698 |
Jul 17, 2025 | 20.09 | 20.15 | 19.70 | 19.71 | 19.71 | -5.47% | 30,464,563 |
Jul 16, 2025 | 20.71 | 20.90 | 20.58 | 20.85 | 20.85 | 1.07% | 1,844,509 |
Jul 15, 2025 | 20.87 | 20.94 | 20.62 | 20.63 | 20.63 | -1.24% | 2,420,874 |
Jul 14, 2025 | 20.88 | 20.99 | 20.78 | 20.89 | 20.89 | - | 2,991,627 |
Jul 11, 2025 | 20.87 | 20.98 | 20.80 | 20.89 | 20.89 | -0.38% | 2,035,695 |
Jul 10, 2025 | 20.75 | 21.05 | 20.75 | 20.97 | 20.97 | 1.11% | 2,245,101 |
Jul 9, 2025 | 20.80 | 20.85 | 20.73 | 20.74 | 20.74 | 0.14% | 2,007,510 |
Jul 8, 2025 | 20.59 | 20.87 | 20.54 | 20.71 | 20.71 | 0.53% | 2,092,060 |
Jul 7, 2025 | 20.70 | 20.73 | 20.52 | 20.60 | 20.60 | -0.68% | 2,347,288 |
Jul 3, 2025 | 20.73 | 20.87 | 20.65 | 20.74 | 20.74 | -0.05% | 1,478,860 |
Jul 2, 2025 | 20.39 | 20.78 | 20.35 | 20.75 | 20.75 | 1.77% | 3,270,956 |
Jul 1, 2025 | 20.07 | 20.57 | 20.02 | 20.39 | 20.39 | 1.59% | 4,014,634 |
Jun 30, 2025 | 20.05 | 20.11 | 19.83 | 20.07 | 20.07 | -1.62% | 2,285,458 |
Jun 27, 2025 | 20.41 | 20.49 | 20.30 | 20.40 | 19.92 | -0.05% | 2,545,541 |
Jun 26, 2025 | 20.35 | 20.46 | 20.27 | 20.41 | 19.93 | 0.79% | 1,910,546 |
Jun 25, 2025 | 20.27 | 20.36 | 20.14 | 20.25 | 19.78 | -0.10% | 1,766,016 |
Jun 24, 2025 | 20.31 | 20.44 | 20.27 | 20.27 | 19.80 | 0.20% | 2,073,912 |
Jun 23, 2025 | 20.03 | 20.28 | 19.83 | 20.23 | 19.76 | 0.90% | 2,616,707 |
Jun 20, 2025 | 20.14 | 20.23 | 19.94 | 20.05 | 19.58 | - | 3,627,055 |
Jun 18, 2025 | 19.88 | 20.24 | 19.84 | 20.05 | 19.58 | 1.01% | 2,190,766 |
Jun 17, 2025 | 20.00 | 20.05 | 19.85 | 19.85 | 19.39 | -1.10% | 1,774,393 |
Jun 16, 2025 | 20.17 | 20.30 | 20.05 | 20.07 | 19.60 | 0.25% | 1,874,010 |
Jun 13, 2025 | 20.20 | 20.25 | 19.99 | 20.02 | 19.55 | -1.67% | 1,892,539 |
Jun 12, 2025 | 20.20 | 20.37 | 20.11 | 20.36 | 19.88 | 0.30% | 2,029,949 |
Jun 11, 2025 | 20.45 | 20.49 | 20.22 | 20.30 | 19.83 | -0.44% | 3,638,732 |
Jun 10, 2025 | 20.30 | 20.45 | 20.23 | 20.39 | 19.91 | 0.64% | 2,352,550 |
Jun 9, 2025 | 20.26 | 20.43 | 20.19 | 20.26 | 19.79 | 0.30% | 2,473,413 |
Jun 6, 2025 | 20.18 | 20.26 | 20.10 | 20.20 | 19.73 | 0.75% | 1,807,367 |
Jun 5, 2025 | 19.96 | 20.13 | 19.88 | 20.05 | 19.58 | 0.65% | 1,727,405 |
Jun 4, 2025 | 19.84 | 20.00 | 19.76 | 19.92 | 19.46 | 0.40% | 1,704,986 |
Jun 3, 2025 | 19.55 | 19.96 | 19.47 | 19.84 | 19.38 | 1.22% | 1,824,907 |
Jun 2, 2025 | 19.67 | 19.70 | 19.46 | 19.60 | 19.14 | -0.76% | 1,382,423 |
May 30, 2025 | 19.80 | 19.84 | 19.64 | 19.75 | 19.29 | -0.65% | 1,935,340 |
May 29, 2025 | 19.86 | 19.89 | 19.68 | 19.88 | 19.42 | 0.71% | 1,802,095 |
May 28, 2025 | 19.75 | 19.80 | 19.67 | 19.74 | 19.28 | 0.15% | 1,293,485 |
May 27, 2025 | 19.75 | 19.75 | 19.52 | 19.71 | 19.25 | 0.92% | 2,383,860 |
May 23, 2025 | 19.24 | 19.60 | 19.24 | 19.53 | 19.07 | 0.36% | 1,946,818 |
May 22, 2025 | 19.28 | 19.59 | 19.08 | 19.46 | 19.01 | 0.88% | 2,222,536 |
May 21, 2025 | 19.85 | 19.85 | 19.28 | 19.29 | 18.84 | -3.36% | 3,812,758 |
May 20, 2025 | 20.09 | 20.22 | 19.94 | 19.96 | 19.49 | -1.14% | 1,833,951 |
May 19, 2025 | 20.02 | 20.20 | 19.97 | 20.19 | 19.72 | -0.39% | 2,055,115 |
May 16, 2025 | 20.15 | 20.31 | 20.12 | 20.27 | 19.80 | 0.65% | 2,010,066 |
May 15, 2025 | 20.01 | 20.19 | 20.00 | 20.14 | 19.67 | 0.60% | 2,258,887 |
May 14, 2025 | 20.02 | 20.04 | 19.82 | 20.02 | 19.55 | - | 3,546,491 |
May 13, 2025 | 19.70 | 20.08 | 19.64 | 20.02 | 19.55 | 1.78% | 3,882,073 |
May 12, 2025 | 19.50 | 19.68 | 19.31 | 19.67 | 19.21 | 2.61% | 3,131,000 |
May 9, 2025 | 19.30 | 19.35 | 18.87 | 19.17 | 18.72 | 0.68% | 2,368,794 |
May 8, 2025 | 19.05 | 19.22 | 18.95 | 19.04 | 18.60 | 0.58% | 3,090,165 |