Starwood Property Trust, Inc. (STWD)

NYSE: STWD · Real-Time Price · USD

12.40

+0.16 (1.31%)

At close: Oct 29, 2026, 4:00 PM EDT

12.40

0.00 (0.00%)

Pre-market: Oct 30, 2026, 4:31 AM EDT

Starwood Property Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	12.33	12.43	12.22	12.40	12.40	1.31%	4,877,032
Oct 28, 2026	12.41	12.50	12.18	12.24	12.24	-1.61%	5,605,674
Oct 27, 2026	12.53	12.58	12.33	12.44	12.44	-0.72%	5,190,727
Oct 26, 2026	12.55	12.74	12.50	12.53	12.53	-0.40%	4,396,976
Oct 23, 2026	12.51	12.64	12.39	12.58	12.58	-	4,116,584
Oct 22, 2026	12.13	12.70	12.10	12.58	12.58	3.71%	8,880,894
Oct 21, 2026	12.30	12.31	12.09	12.13	12.13	-0.49%	4,449,980
Oct 20, 2026	12.00	12.29	11.99	12.19	12.19	1.75%	6,064,431
Oct 19, 2026	12.41	12.63	11.84	11.98	11.98	-3.85%	9,894,015
Oct 16, 2026	12.71	12.75	12.42	12.46	12.46	-1.19%	5,046,127
Oct 15, 2026	12.61	12.91	12.55	12.61	12.61	1.86%	7,818,399
Oct 14, 2026	12.37	12.50	12.27	12.38	12.38	-0.80%	5,543,678
Oct 13, 2026	12.68	12.82	12.34	12.48	12.48	-0.32%	6,465,238
Oct 12, 2026	12.73	12.74	12.48	12.52	12.52	-1.49%	4,788,311
Oct 9, 2026	12.73	12.77	12.56	12.71	12.71	-0.31%	4,600,657
Oct 8, 2026	12.62	12.79	12.42	12.75	12.75	0.71%	7,982,295
Oct 7, 2026	12.85	12.87	12.59	12.66	12.66	-2.09%	7,443,157
Oct 6, 2026	13.06	13.10	12.77	12.93	12.93	-0.39%	6,169,953
Oct 5, 2026	13.04	13.13	12.90	12.98	12.98	-0.54%	7,956,476
Oct 2, 2026	13.29	13.39	12.90	13.05	13.05	-0.99%	10,248,490
Oct 1, 2026	13.40	13.43	13.07	13.18	13.18	-2.37%	8,312,640
Sep 30, 2026	14.01	14.01	13.50	13.50	13.50	-2.74%	7,858,208
Sep 29, 2026	14.30	14.52	14.21	14.36	13.88	0.28%	5,053,520
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