Skip to main content
logo
Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
17.04
-0.10 (-0.58%)
At close: May 15, 2026, 4:00 PM EDT
17.10
+0.06 (0.35%)
After-hours: May 15, 2026, 7:58 PM EDT

Starwood Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202617.1017.1317.0017.0417.04-0.58%2,720,041
May 14, 202617.1617.3117.1317.1417.140.18%3,246,250
May 13, 202617.1017.2417.0817.1117.11-0.64%3,661,636
May 12, 202617.3417.3417.1217.2217.22-0.06%3,738,464
May 11, 202617.8017.8117.2317.2317.23-2.93%4,863,874
May 8, 202617.8517.9317.4217.7517.75-1.66%5,475,816
May 7, 202618.3018.3218.0218.0518.05-1.53%3,768,248
May 6, 202618.4018.4918.3018.3318.330.38%2,533,115
May 5, 202618.0518.3318.0318.2618.261.39%2,010,452
May 4, 202618.1518.3018.0118.0118.01-1.58%2,043,364
May 1, 202618.3718.4018.2818.3018.30-0.33%1,550,306
Apr 30, 202618.1018.3918.0818.3618.361.72%2,064,074
Apr 29, 202618.3418.3817.9818.0518.05-1.80%2,933,824
Apr 28, 202618.4318.4818.3118.3818.380.27%1,910,915
Apr 27, 202618.2218.4518.2218.3318.330.66%2,586,366
Apr 24, 202618.1118.2718.0718.2118.210.39%1,953,788
Apr 23, 202618.2418.3118.0918.1418.14-0.55%1,705,288
Apr 22, 202618.3218.4118.2018.2418.24-2,306,688
Apr 21, 202618.2818.4118.1718.2418.24-0.05%2,443,677
Apr 20, 202618.0618.2817.9618.2518.250.61%2,108,811
Apr 17, 202618.0318.2618.0318.1418.141.06%3,268,120
Apr 16, 202618.1718.1817.9217.9517.95-1.10%2,674,594
Apr 15, 202618.0318.2017.9118.1518.150.72%3,931,681
Apr 14, 202617.8518.0417.8418.0218.021.12%2,950,733
Apr 13, 202617.5817.8317.5017.8217.820.79%2,220,808
Apr 10, 202617.7817.8117.6117.6817.68-0.34%2,023,607
Apr 9, 202617.5017.7917.5017.7417.740.91%2,145,095
Apr 8, 202617.4917.6317.4917.5817.581.85%3,400,337
Apr 7, 202617.2817.3817.2417.2617.26-0.12%2,351,674
Apr 6, 202617.1717.3217.1617.2817.280.35%2,531,820
Apr 2, 202616.9617.2416.9017.2217.220.82%2,650,441
Apr 1, 202617.2017.2817.0817.0817.08-0.81%3,134,668
Mar 31, 202617.0717.2716.9317.2217.22-0.86%3,431,363
Mar 30, 202617.1717.4517.1117.3716.901.94%3,223,724
Mar 27, 202617.3517.4617.0117.0416.58-2.35%3,840,092
Mar 26, 202617.4017.5817.3817.4516.98-0.17%2,602,479
Mar 25, 202617.5617.6517.3517.4817.010.63%2,544,822
Mar 24, 202617.3717.5717.3017.3716.90-0.12%3,113,147
Mar 23, 202617.2917.5717.1817.3916.921.81%4,134,071
Mar 20, 202617.7017.7517.0517.0816.62-3.39%7,739,506
Mar 19, 202617.6917.7917.5917.6817.200.23%2,952,692
Mar 18, 202617.6817.8417.6317.6417.16-0.84%2,446,662
Mar 17, 202617.7517.9317.7517.7917.311.48%3,251,148
Mar 16, 202617.6017.8017.5117.5317.06-0.28%4,226,090
Mar 13, 202617.7917.8317.5717.5817.10-0.40%3,402,548
Mar 12, 202617.7517.9517.6517.6517.17-1.12%3,307,119
Mar 11, 202617.8517.9017.7317.8517.370.06%2,494,356
Mar 10, 202617.8618.0017.6717.8417.36-0.28%3,416,208
Mar 9, 202617.8017.9717.5217.8917.41-0.33%4,042,093
Mar 6, 202617.9317.9717.7417.9517.46-0.50%2,460,873