Starwood Property Trust, Inc. (STWD)

NYSE: STWD · Real-Time Price · USD

12.71

-0.04 (-0.31%)

At close: Oct 9, 2026, 4:00 PM EDT

12.71

0.00 (0.02%)

After-hours: Oct 9, 2026, 7:48 PM EDT

Starwood Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	12.73	12.77	12.56	12.71	12.71	-0.31%	4,600,626
Oct 8, 2026	12.62	12.79	12.42	12.75	12.75	0.71%	7,969,615
Oct 7, 2026	12.85	12.87	12.59	12.66	12.66	-2.09%	7,430,902
Oct 6, 2026	13.06	13.10	12.77	12.93	12.93	-0.39%	6,166,905
Oct 5, 2026	13.04	13.13	12.90	12.98	12.98	-0.54%	7,949,738
Oct 2, 2026	13.29	13.39	12.90	13.05	13.05	-0.99%	10,245,659
Oct 1, 2026	13.40	13.43	13.07	13.18	13.18	-2.37%	8,307,729
Sep 30, 2026	14.01	14.01	13.50	13.50	13.50	-2.74%	7,849,636
Sep 29, 2026	14.30	14.52	14.21	14.36	13.88	0.28%	5,048,903
Sep 28, 2026	14.30	14.39	14.15	14.32	13.84	-0.28%	5,930,664
Sep 25, 2026	14.37	14.42	14.26	14.36	13.88	-	4,145,063
Sep 24, 2026	14.75	14.79	14.33	14.36	13.88	-2.31%	5,711,942
Sep 23, 2026	15.08	15.08	14.67	14.70	14.21	-2.65%	4,634,257
Sep 22, 2026	15.10	15.23	15.04	15.10	14.60	0.67%	3,592,023
Sep 21, 2026	15.02	15.12	14.98	15.00	14.50	0.40%	3,989,091
Sep 18, 2026	15.08	15.11	14.94	14.94	14.44	-0.93%	9,243,448
Sep 17, 2026	15.15	15.27	15.05	15.08	14.58	0.67%	3,731,419
Sep 16, 2026	15.21	15.29	14.89	14.98	14.48	-1.45%	4,374,617
Sep 15, 2026	15.44	15.44	15.17	15.20	14.69	-1.55%	4,166,567
Sep 14, 2026	15.60	15.77	15.35	15.44	14.92	-1.15%	3,692,570
Sep 11, 2026	15.66	15.76	15.57	15.62	15.10	-	3,796,262
Sep 10, 2026	15.80	15.81	15.47	15.62	15.10	-1.58%	4,634,218
Sep 9, 2026	15.88	16.02	15.81	15.87	15.34	-0.06%	3,852,318
Sep 8, 2026	16.05	16.12	15.87	15.88	15.35	-1.24%	3,563,469
Sep 4, 2026	15.79	16.18	15.79	16.08	15.54	1.26%	3,829,877
Sep 3, 2026	15.96	16.03	15.71	15.88	15.35	0.38%	4,108,669
Sep 2, 2026	15.56	15.85	15.56	15.82	15.29	1.87%	4,076,301
Sep 1, 2026	15.68	15.70	15.49	15.53	15.01	-1.08%	5,288,471
Aug 31, 2026	15.78	15.90	15.68	15.70	15.18	-0.70%	4,540,261
Aug 28, 2026	16.01	16.03	15.75	15.81	15.28	-0.82%	3,732,768
Aug 27, 2026	15.90	16.02	15.80	15.94	15.41	0.19%	3,054,417
Aug 26, 2026	16.15	16.17	15.91	15.91	15.38	-1.30%	3,357,774
Aug 25, 2026	16.31	16.36	16.11	16.12	15.58	-1.04%	2,662,360
Aug 24, 2026	16.45	16.52	16.23	16.29	15.75	-0.55%	4,389,802
Aug 21, 2026	16.43	16.49	16.34	16.38	15.83	-0.18%	2,988,111
Aug 20, 2026	16.50	16.61	16.41	16.41	15.86	-0.91%	2,791,402
Aug 19, 2026	16.35	16.71	16.33	16.56	16.01	1.97%	4,617,539
Aug 18, 2026	16.22	16.29	16.06	16.24	15.70	-	3,128,933
Aug 17, 2026	16.20	16.28	16.15	16.24	15.70	-0.37%	3,809,487
Aug 14, 2026	16.37	16.59	16.29	16.30	15.76	-0.31%	2,860,882
Aug 13, 2026	16.47	16.53	16.27	16.35	15.80	-0.67%	4,637,930
Aug 12, 2026	16.65	16.73	16.41	16.46	15.91	-1.20%	4,942,446
Aug 11, 2026	16.65	16.87	16.55	16.66	16.10	0.06%	3,833,772
Aug 10, 2026	16.32	16.75	16.28	16.65	16.09	1.22%	6,112,288
Aug 7, 2026	15.92	16.48	15.91	16.45	15.90	3.26%	7,128,965
Aug 6, 2026	16.07	16.22	15.51	15.93	15.40	-1.73%	11,328,872
Aug 5, 2026	16.25	16.29	16.02	16.21	15.67	-0.31%	4,609,614
Aug 4, 2026	15.91	16.31	15.80	16.26	15.72	1.82%	8,254,298
Aug 3, 2026	16.02	16.07	15.78	15.97	15.44	-0.06%	5,398,080
Jul 31, 2026	16.10	16.19	15.94	15.98	15.45	-1.54%	4,739,801