Skip to main content
logo
Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
15.81
-0.13 (-0.82%)
At close: Aug 28, 2026, 4:00 PM EDT
15.85
+0.04 (0.24%)
After-hours: Aug 28, 2026, 7:56 PM EDT

Starwood Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202616.0116.0315.7515.8115.81-0.82%3,732,172
Aug 27, 202615.9016.0215.8015.9415.940.19%2,895,337
Aug 26, 202616.1516.1715.9115.9115.91-1.30%3,349,558
Aug 25, 202616.3116.3616.1116.1216.12-1.04%2,661,743
Aug 24, 202616.4516.5216.2316.2916.29-0.55%4,389,522
Aug 21, 202616.4316.4916.3416.3816.38-0.18%2,896,740
Aug 20, 202616.5016.6116.4116.4116.41-0.91%2,790,825
Aug 19, 202616.3516.7116.3316.5616.561.97%4,600,781
Aug 18, 202616.2216.2916.0616.2416.24-3,127,217
Aug 17, 202616.2016.2816.1516.2416.24-0.37%3,808,647
Aug 14, 202616.3716.5916.2916.3016.30-0.31%2,855,444
Aug 13, 202616.4716.5316.2716.3516.35-0.67%4,635,995
Aug 12, 202616.6516.7316.4116.4616.46-1.20%4,940,371
Aug 11, 202616.6516.8716.5516.6616.660.06%3,833,530
Aug 10, 202616.3216.7516.2816.6516.651.22%6,111,786
Aug 7, 202615.9216.4815.9116.4516.453.26%7,123,547
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