Skip to main content
logo
Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
15.93
-0.28 (-1.73%)
Aug 6, 2026, 4:00 PM EDT - Market closed

Starwood Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202616.0716.2215.5115.9315.93-1.73%11,321,054
Aug 5, 202616.2516.2916.0216.2116.21-0.31%4,607,880
Aug 4, 202615.9116.3115.8016.2616.261.82%8,157,266
Aug 3, 202616.0216.0715.7815.9715.97-0.06%5,393,177
Jul 31, 202616.1016.1915.9415.9815.98-1.54%4,730,145
Jul 30, 202616.5516.5816.1116.2316.23-1.76%4,127,735
Jul 29, 202616.6416.6616.4916.5216.52-0.84%3,077,246
Jul 28, 202616.6816.8116.6416.6616.660.48%3,263,033
Jul 27, 202616.5516.7316.5316.5816.580.36%2,389,368
Jul 24, 202616.3716.5916.3216.5216.521.16%2,371,505
Jul 23, 202616.4116.4416.2716.3316.33-0.91%2,844,081
Jul 22, 202616.6516.7016.4016.4816.48-0.72%2,658,663
Jul 21, 202616.6016.6716.5616.6016.60-2,401,988
Jul 20, 202616.9616.9816.5216.6016.60-2.35%3,350,724
Jul 17, 202617.1117.1916.7817.0017.00-0.53%4,704,480
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