Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
19.39
+0.33 (1.73%)
Dec 20, 2024, 4:00 PM EST - Market closed
Starwood Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 19.00 | 19.57 | 19.00 | 19.39 | 19.39 | 1.73% | 4,106,744 |
| Dec 19, 2024 | 19.52 | 19.64 | 19.04 | 19.06 | 19.06 | -0.57% | 4,124,348 |
| Dec 18, 2024 | 19.89 | 20.07 | 19.15 | 19.17 | 19.17 | -3.43% | 5,115,844 |
| Dec 17, 2024 | 20.09 | 20.26 | 19.82 | 19.85 | 19.85 | -1.64% | 2,099,100 |
| Dec 16, 2024 | 20.10 | 20.38 | 20.07 | 20.18 | 20.18 | 0.20% | 1,561,562 |
| Dec 13, 2024 | 20.20 | 20.25 | 20.11 | 20.14 | 20.14 | -0.49% | 1,341,511 |
| Dec 12, 2024 | 20.18 | 20.31 | 20.12 | 20.24 | 20.24 | 0.40% | 1,527,446 |
| Dec 11, 2024 | 20.33 | 20.38 | 20.08 | 20.16 | 20.16 | -0.30% | 1,475,800 |
| Dec 10, 2024 | 20.30 | 20.35 | 20.08 | 20.22 | 20.22 | -0.39% | 1,305,671 |
| Dec 9, 2024 | 20.17 | 20.45 | 20.12 | 20.30 | 20.30 | 1.10% | 2,293,000 |
| Dec 6, 2024 | 20.08 | 20.14 | 20.02 | 20.08 | 20.08 | 0.55% | 1,246,600 |
| Dec 5, 2024 | 20.00 | 20.06 | 19.93 | 19.97 | 19.97 | 0.05% | 1,269,603 |
| Dec 4, 2024 | 20.00 | 20.09 | 19.93 | 19.96 | 19.96 | -0.20% | 1,450,324 |
| Dec 3, 2024 | 20.38 | 20.38 | 19.96 | 20.00 | 20.00 | -1.43% | 1,821,088 |
| Dec 2, 2024 | 20.37 | 20.41 | 20.16 | 20.29 | 20.29 | -0.39% | 1,450,498 |
| Nov 29, 2024 | 20.36 | 20.45 | 20.34 | 20.37 | 20.37 | 0.34% | 915,212 |
| Nov 27, 2024 | 20.26 | 20.42 | 20.24 | 20.30 | 20.30 | 0.64% | 1,722,715 |
| Nov 26, 2024 | 20.13 | 20.21 | 19.99 | 20.17 | 20.17 | -0.35% | 1,747,600 |
| Nov 25, 2024 | 20.11 | 20.34 | 20.08 | 20.24 | 20.24 | 1.61% | 2,879,239 |
| Nov 22, 2024 | 19.96 | 20.02 | 19.89 | 19.92 | 19.92 | 0.05% | 1,878,300 |
| Nov 21, 2024 | 19.75 | 19.93 | 19.75 | 19.91 | 19.91 | 0.81% | 1,567,946 |
| Nov 20, 2024 | 19.70 | 19.82 | 19.61 | 19.75 | 19.75 | - | 1,485,685 |
| Nov 19, 2024 | 19.40 | 19.76 | 19.40 | 19.75 | 19.75 | 0.97% | 1,354,500 |
| Nov 18, 2024 | 19.45 | 19.60 | 19.38 | 19.56 | 19.56 | 0.46% | 1,389,577 |
| Nov 15, 2024 | 19.55 | 19.67 | 19.42 | 19.47 | 19.47 | -0.46% | 2,307,500 |
| Nov 14, 2024 | 19.45 | 19.64 | 19.45 | 19.56 | 19.56 | 0.62% | 3,270,034 |
| Nov 13, 2024 | 19.43 | 19.52 | 19.34 | 19.44 | 19.44 | 0.73% | 1,679,442 |
| Nov 12, 2024 | 19.51 | 19.54 | 19.27 | 19.30 | 19.30 | -1.28% | 2,205,900 |
| Nov 11, 2024 | 19.58 | 19.72 | 19.53 | 19.55 | 19.55 | 0.26% | 2,355,578 |
| Nov 8, 2024 | 19.47 | 19.71 | 19.45 | 19.50 | 19.50 | 0.26% | 2,938,400 |
| Nov 7, 2024 | 19.43 | 19.64 | 19.41 | 19.45 | 19.45 | 0.26% | 3,615,454 |
| Nov 6, 2024 | 20.00 | 20.18 | 19.21 | 19.40 | 19.40 | -1.37% | 4,925,023 |
| Nov 5, 2024 | 19.66 | 19.71 | 19.52 | 19.67 | 19.67 | -0.05% | 3,344,178 |
| Nov 4, 2024 | 19.80 | 19.86 | 19.66 | 19.68 | 19.68 | -0.25% | 1,907,058 |
| Nov 1, 2024 | 19.93 | 19.99 | 19.66 | 19.73 | 19.73 | -0.05% | 1,615,907 |
| Oct 31, 2024 | 20.07 | 20.09 | 19.72 | 19.74 | 19.74 | -1.94% | 1,759,522 |
| Oct 30, 2024 | 19.92 | 20.24 | 19.90 | 20.13 | 20.13 | 1.16% | 1,477,078 |
| Oct 29, 2024 | 19.89 | 19.95 | 19.67 | 19.90 | 19.90 | -0.25% | 1,823,315 |
| Oct 28, 2024 | 19.99 | 20.08 | 19.93 | 19.95 | 19.95 | 0.30% | 1,622,200 |
| Oct 25, 2024 | 20.09 | 20.14 | 19.87 | 19.89 | 19.89 | -0.55% | 1,612,121 |
| Oct 24, 2024 | 19.86 | 20.05 | 19.85 | 20.00 | 20.00 | 0.65% | 1,627,939 |
| Oct 23, 2024 | 19.75 | 19.98 | 19.70 | 19.87 | 19.87 | 0.05% | 1,723,000 |
| Oct 22, 2024 | 19.81 | 19.93 | 19.72 | 19.86 | 19.86 | 0.30% | 1,539,700 |
| Oct 21, 2024 | 20.30 | 20.31 | 19.79 | 19.80 | 19.80 | -2.56% | 2,525,397 |
| Oct 18, 2024 | 20.33 | 20.35 | 20.17 | 20.32 | 20.32 | 0.20% | 1,278,961 |
| Oct 17, 2024 | 20.31 | 20.39 | 20.27 | 20.28 | 20.28 | -0.15% | 2,391,400 |
| Oct 16, 2024 | 20.18 | 20.35 | 20.11 | 20.31 | 20.31 | 1.45% | 2,183,672 |
| Oct 15, 2024 | 20.07 | 20.12 | 19.98 | 20.02 | 20.02 | 0.15% | 3,760,200 |
| Oct 14, 2024 | 19.77 | 20.04 | 19.71 | 19.99 | 19.99 | 1.27% | 2,067,356 |
| Oct 11, 2024 | 19.75 | 19.84 | 19.69 | 19.74 | 19.74 | -0.05% | 1,691,349 |
| Oct 10, 2024 | 19.72 | 19.83 | 19.65 | 19.75 | 19.75 | -0.15% | 1,943,829 |
| Oct 9, 2024 | 19.74 | 19.88 | 19.67 | 19.78 | 19.78 | -0.05% | 1,565,301 |
| Oct 8, 2024 | 19.70 | 19.84 | 19.61 | 19.79 | 19.79 | 0.56% | 1,724,604 |
| Oct 7, 2024 | 19.86 | 19.92 | 19.55 | 19.68 | 19.68 | -1.45% | 3,679,436 |
| Oct 4, 2024 | 20.00 | 20.06 | 19.88 | 19.97 | 19.97 | 0.55% | 2,006,020 |
| Oct 3, 2024 | 19.85 | 19.95 | 19.66 | 19.86 | 19.86 | -0.30% | 2,064,000 |
| Oct 2, 2024 | 20.00 | 20.04 | 19.83 | 19.92 | 19.92 | -0.55% | 2,627,040 |
| Oct 1, 2024 | 20.30 | 20.34 | 19.93 | 20.03 | 20.03 | -1.72% | 2,636,422 |
| Sep 30, 2024 | 20.28 | 20.42 | 20.19 | 20.38 | 20.38 | -2.07% | 1,842,701 |
| Sep 27, 2024 | 20.95 | 20.95 | 20.61 | 20.81 | 20.33 | 0.48% | 2,226,000 |
| Sep 26, 2024 | 20.64 | 20.73 | 20.45 | 20.71 | 20.23 | 1.07% | 2,020,444 |
| Sep 25, 2024 | 20.92 | 20.94 | 20.46 | 20.49 | 20.02 | -2.06% | 2,501,100 |
| Sep 24, 2024 | 20.90 | 21.04 | 20.85 | 20.92 | 20.44 | 0.29% | 2,382,800 |
| Sep 23, 2024 | 21.10 | 21.10 | 20.82 | 20.86 | 20.38 | -0.48% | 2,243,420 |
| Sep 20, 2024 | 21.06 | 21.12 | 20.92 | 20.96 | 20.48 | -0.71% | 3,997,686 |
| Sep 19, 2024 | 21.00 | 21.17 | 20.87 | 21.11 | 20.62 | 1.54% | 2,818,300 |
| Sep 18, 2024 | 20.68 | 20.89 | 20.55 | 20.79 | 20.31 | 1.12% | 2,792,412 |
| Sep 17, 2024 | 20.50 | 20.60 | 20.43 | 20.56 | 20.09 | 0.69% | 1,684,105 |
| Sep 16, 2024 | 20.30 | 20.45 | 20.15 | 20.42 | 19.95 | 1.09% | 2,674,700 |
| Sep 13, 2024 | 20.01 | 20.21 | 19.99 | 20.20 | 19.73 | 1.41% | 3,975,023 |
| Sep 12, 2024 | 19.60 | 19.93 | 19.56 | 19.92 | 19.46 | 1.89% | 3,363,100 |
| Sep 11, 2024 | 19.60 | 19.66 | 19.33 | 19.55 | 19.10 | -0.76% | 2,435,200 |
| Sep 10, 2024 | 19.80 | 19.80 | 19.51 | 19.70 | 19.25 | -0.35% | 2,483,735 |
| Sep 9, 2024 | 19.76 | 19.81 | 19.60 | 19.77 | 19.31 | 0.61% | 2,885,300 |
| Sep 6, 2024 | 19.93 | 19.96 | 19.65 | 19.65 | 19.20 | -1.36% | 4,798,291 |
| Sep 5, 2024 | 19.83 | 20.09 | 19.75 | 19.92 | 19.46 | 1.22% | 12,050,029 |
| Sep 4, 2024 | 19.69 | 19.82 | 19.55 | 19.68 | 19.23 | -4.23% | 17,545,400 |
| Sep 3, 2024 | 20.74 | 20.81 | 20.47 | 20.55 | 20.08 | -1.39% | 1,811,048 |
| Aug 30, 2024 | 20.75 | 20.87 | 20.67 | 20.84 | 20.36 | 0.63% | 1,381,000 |
| Aug 29, 2024 | 20.70 | 20.81 | 20.51 | 20.71 | 20.23 | 0.49% | 1,232,379 |
| Aug 28, 2024 | 20.54 | 20.73 | 20.50 | 20.61 | 20.13 | 0.59% | 1,582,140 |
| Aug 27, 2024 | 20.40 | 20.54 | 20.40 | 20.49 | 20.02 | -0.29% | 1,236,029 |
| Aug 26, 2024 | 20.50 | 20.65 | 20.43 | 20.55 | 20.08 | 0.74% | 1,756,029 |
| Aug 23, 2024 | 20.20 | 20.43 | 20.11 | 20.40 | 19.93 | 1.59% | 1,683,736 |
| Aug 22, 2024 | 20.07 | 20.17 | 19.98 | 20.08 | 19.62 | 0.15% | 1,295,800 |
| Aug 21, 2024 | 20.03 | 20.07 | 19.86 | 20.05 | 19.59 | 0.70% | 1,204,113 |
| Aug 20, 2024 | 19.98 | 20.00 | 19.85 | 19.91 | 19.45 | -0.50% | 1,551,603 |
| Aug 19, 2024 | 19.86 | 20.02 | 19.85 | 20.01 | 19.55 | 1.01% | 1,267,600 |
| Aug 16, 2024 | 19.75 | 19.89 | 19.75 | 19.81 | 19.35 | 0.30% | 977,200 |
| Aug 15, 2024 | 19.80 | 19.87 | 19.69 | 19.75 | 19.29 | 0.71% | 1,700,600 |
| Aug 14, 2024 | 19.60 | 19.65 | 19.47 | 19.61 | 19.16 | 0.72% | 1,091,128 |
| Aug 13, 2024 | 19.40 | 19.56 | 19.30 | 19.47 | 19.02 | 1.25% | 1,300,518 |
| Aug 12, 2024 | 19.54 | 19.59 | 19.16 | 19.23 | 18.79 | -1.54% | 1,675,200 |
| Aug 9, 2024 | 19.63 | 19.66 | 19.45 | 19.53 | 19.08 | -0.15% | 1,214,617 |
| Aug 8, 2024 | 19.47 | 19.70 | 19.40 | 19.56 | 19.11 | 1.19% | 1,909,133 |
| Aug 7, 2024 | 19.70 | 19.75 | 19.33 | 19.33 | 18.88 | -0.10% | 2,599,632 |
| Aug 6, 2024 | 18.88 | 19.53 | 18.68 | 19.35 | 18.90 | 2.71% | 2,786,000 |
| Aug 5, 2024 | 18.75 | 19.22 | 18.53 | 18.84 | 18.41 | -2.69% | 4,495,142 |
| Aug 2, 2024 | 19.52 | 19.58 | 19.20 | 19.36 | 18.91 | -1.27% | 2,312,111 |
| Aug 1, 2024 | 20.02 | 20.04 | 19.48 | 19.61 | 19.16 | -1.70% | 2,266,227 |