Skip to main content
logo
Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
16.83
-0.26 (-1.52%)
Jul 17, 2026, 11:48 AM EDT - Market open

Starwood Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202617.1117.1916.9916.97--0.70%703,539
Jul 16, 202616.7017.1216.7017.0917.092.58%4,996,513
Jul 15, 202616.6716.8716.6516.6616.660.30%3,870,016
Jul 14, 202616.5516.6916.5416.6116.610.91%4,050,346
Jul 13, 202616.6516.7016.3416.4616.46-1.08%3,502,271
Jul 10, 202616.5516.6916.5116.6416.641.16%2,059,737
Jul 9, 202616.4516.5316.4016.4516.45-3,002,508
Jul 8, 202616.6016.6316.4016.4516.45-1.02%3,150,262
Jul 7, 202616.7816.8716.6216.6216.62-0.54%4,445,029
Jul 6, 202616.5016.7816.4816.7116.711.40%4,298,676
Jul 2, 202616.5016.5316.2916.4816.480.92%3,630,648
Jul 1, 202616.4116.5416.3316.3316.33-0.31%4,138,934
Jun 30, 202616.4316.5716.3616.3816.38-0.61%4,635,147
Jun 29, 202616.8616.9816.7416.9616.480.83%4,784,294
Jun 26, 202616.6316.8416.5416.8216.341.26%4,273,120
Jun 25, 202616.6516.8816.5816.6116.14-3,669,217
Jun 24, 202616.8016.8716.6016.6116.14-0.78%4,248,812
Jun 23, 202616.6616.7816.6316.7416.270.60%4,487,573
Jun 22, 202616.7016.8216.6216.6416.17-0.36%3,128,663
Jun 18, 202616.7816.8716.6716.7016.230.24%4,652,320
Jun 17, 202616.9517.0416.6216.6616.19-1.77%4,849,868
Jun 16, 202616.8817.0716.8516.9616.480.83%3,068,665
Jun 15, 202617.0317.1416.8016.8216.34-1.06%3,130,875
Jun 12, 202617.0517.1016.9017.0016.520.35%2,415,169
Jun 11, 202617.1617.2116.9116.9416.46-0.65%2,721,657
Jun 10, 202617.2017.2517.0517.0516.57-0.64%2,288,165
Jun 9, 202616.9917.2016.9617.1616.671.90%3,169,610
Jun 8, 202617.0817.1416.7616.8416.36-1.23%3,248,657
Jun 5, 202617.0917.1716.9717.0516.57-0.23%2,578,042
Jun 4, 202617.0417.1917.0017.0916.610.95%3,349,831
Jun 3, 202617.0217.1416.8816.9316.45-0.99%3,005,844
Jun 2, 202616.8517.1916.8517.1016.621.79%3,808,027
Jun 1, 202616.9917.0716.7816.8016.32-1.64%4,931,789
May 29, 202617.1817.3217.0817.0816.60-0.06%4,276,693
May 28, 202617.2517.3217.0917.0916.61-1.27%3,382,538
May 27, 202617.3917.4817.3117.3116.82-0.35%2,255,672
May 26, 202617.2917.4117.2517.3716.880.46%2,705,380
May 22, 202617.3617.4217.2117.2916.80-0.29%2,646,652
May 21, 202617.0617.3716.9317.3416.851.17%2,741,895
May 20, 202616.8817.2016.8117.1416.651.84%3,190,843
May 19, 202617.0017.0516.8216.8316.35-1.06%3,396,496
May 18, 202617.0017.1316.8917.0116.53-0.18%3,117,901
May 15, 202617.1017.1317.0017.0416.56-0.58%2,720,041
May 14, 202617.1617.3117.1317.1416.650.18%3,246,250
May 13, 202617.1017.2417.0817.1116.63-0.64%3,661,636
May 12, 202617.3417.3417.1217.2216.73-0.06%3,738,464
May 11, 202617.8017.8117.2317.2316.74-2.93%4,863,874
May 8, 202617.8517.9317.4217.7517.25-1.66%5,475,816
May 7, 202618.3018.3218.0218.0517.54-1.53%3,768,248
May 6, 202618.4018.4918.3018.3317.810.38%2,533,115