Starwood Property Trust, Inc. STWD
NYSE · United States · Finance
$13.17-0.34 (-2.48%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.14 | -2.67% | $13.40 | $13.43 | $13.07 | 5.24M |
| 2026-09-30 | $13.50 | -5.99% | $14.01 | $14.01 | $13.50 | 7.86M |
| 2026-09-29 | $14.36 | +0.28% | $14.30 | $14.52 | $14.21 | 5.05M |
| 2026-09-28 | $14.32 | -0.28% | $14.30 | $14.39 | $14.15 | 5.93M |
| 2026-09-25 | $14.36 | 0.00% | $14.37 | $14.42 | $14.26 | 4.14M |
| 2026-09-24 | $14.36 | -2.31% | $14.75 | $14.79 | $14.33 | 5.71M |
| 2026-09-23 | $14.70 | -2.65% | $15.08 | $15.08 | $14.67 | 4.63M |
| 2026-09-22 | $15.10 | +0.67% | $15.10 | $15.23 | $15.04 | 3.59M |
| 2026-09-21 | $15.00 | +0.40% | $15.02 | $15.12 | $14.98 | 3.99M |
| 2026-09-18 | $14.94 | -0.93% | $15.08 | $15.11 | $14.94 | 9.24M |
| 2026-09-17 | $15.08 | +0.67% | $15.15 | $15.27 | $15.05 | 3.73M |
| 2026-09-16 | $14.98 | -1.45% | $15.21 | $15.29 | $14.89 | 4.37M |
| 2026-09-15 | $15.20 | -1.55% | $15.44 | $15.44 | $15.17 | 4.16M |
| 2026-09-14 | $15.44 | -1.15% | $15.60 | $15.77 | $15.35 | 3.69M |
| 2026-09-11 | $15.62 | 0.00% | $15.66 | $15.76 | $15.57 | 3.80M |
| 2026-09-10 | $15.62 | -1.58% | $15.80 | $15.81 | $15.47 | 4.63M |
| 2026-09-09 | $15.87 | -0.06% | $15.88 | $16.02 | $15.81 | 3.85M |
| 2026-09-08 | $15.88 | -1.24% | $16.05 | $16.12 | $15.87 | 3.56M |
| 2026-09-04 | $16.08 | +1.26% | $15.79 | $16.18 | $15.79 | 3.83M |
| 2026-09-03 | $15.88 | +0.38% | $15.96 | $16.03 | $15.71 | 4.11M |
| 2026-09-02 | $15.82 | +1.87% | $15.56 | $15.85 | $15.56 | 4.08M |
| 2026-09-01 | $15.53 | -1.08% | $15.68 | $15.70 | $15.49 | 5.29M |
| 2026-08-31 | $15.70 | -0.70% | $15.78 | $15.90 | $15.68 | 4.54M |
| 2026-08-28 | $15.81 | -0.82% | $16.01 | $16.03 | $15.75 | 3.73M |
| 2026-08-27 | $15.94 | +0.19% | $15.90 | $16.02 | $15.80 | 3.05M |
| 2026-08-26 | $15.91 | -1.30% | $16.15 | $16.17 | $15.91 | 3.36M |
| 2026-08-25 | $16.12 | -1.04% | $16.31 | $16.36 | $16.11 | 2.66M |
| 2026-08-24 | $16.29 | -0.55% | $16.45 | $16.52 | $16.23 | 4.39M |
| 2026-08-21 | $16.38 | -0.18% | $16.43 | $16.49 | $16.34 | 2.99M |
| 2026-08-20 | $16.41 | -0.91% | $16.50 | $16.61 | $16.41 | 2.79M |
| 2026-08-19 | $16.56 | +1.97% | $16.35 | $16.71 | $16.33 | 4.62M |
| 2026-08-18 | $16.24 | 0.00% | $16.22 | $16.29 | $16.06 | 3.13M |
| 2026-08-17 | $16.24 | -0.37% | $16.20 | $16.28 | $16.15 | 3.81M |
| 2026-08-14 | $16.30 | -0.31% | $16.37 | $16.59 | $16.29 | 2.86M |
| 2026-08-13 | $16.35 | -0.67% | $16.47 | $16.53 | $16.27 | 4.64M |
| 2026-08-12 | $16.46 | -1.20% | $16.65 | $16.73 | $16.41 | 4.94M |
| 2026-08-11 | $16.66 | +0.06% | $16.65 | $16.87 | $16.55 | 3.83M |
| 2026-08-10 | $16.65 | +1.22% | $16.32 | $16.75 | $16.28 | 6.11M |
| 2026-08-07 | $16.45 | +3.26% | $15.92 | $16.48 | $15.91 | 7.13M |
| 2026-08-06 | $15.93 | -1.73% | $16.07 | $16.22 | $15.51 | 11.33M |
| 2026-08-05 | $16.21 | -0.31% | $16.25 | $16.29 | $16.02 | 4.61M |
| 2026-08-04 | $16.26 | +1.82% | $15.91 | $16.31 | $15.80 | 8.25M |
| 2026-08-03 | $15.97 | -0.06% | $16.02 | $16.07 | $15.78 | 5.40M |
| 2026-07-31 | $15.98 | -1.54% | $16.10 | $16.19 | $15.94 | 4.74M |
| 2026-07-30 | $16.23 | -1.76% | $16.55 | $16.58 | $16.11 | 4.17M |
| 2026-07-29 | $16.52 | -0.84% | $16.64 | $16.66 | $16.49 | 3.08M |
| 2026-07-28 | $16.66 | +0.48% | $16.68 | $16.81 | $16.64 | 3.26M |
| 2026-07-27 | $16.58 | +0.36% | $16.55 | $16.73 | $16.53 | 2.39M |
| 2026-07-24 | $16.52 | +1.16% | $16.37 | $16.59 | $16.32 | 2.51M |
| 2026-07-23 | $16.33 | -0.91% | $16.41 | $16.44 | $16.27 | 2.88M |
| 2026-07-22 | $16.48 | -0.72% | $16.65 | $16.70 | $16.40 | 2.66M |
| 2026-07-21 | $16.60 | 0.00% | $16.60 | $16.67 | $16.56 | 2.42M |
| 2026-07-20 | $16.60 | -2.35% | $16.96 | $16.98 | $16.52 | 3.35M |
| 2026-07-17 | $17.00 | -0.53% | $17.11 | $17.19 | $16.78 | 4.70M |
| 2026-07-16 | $17.09 | +2.58% | $16.70 | $17.12 | $16.70 | 5.01M |
| 2026-07-15 | $16.66 | +0.30% | $16.67 | $16.87 | $16.65 | 3.87M |
| 2026-07-14 | $16.61 | +0.91% | $16.55 | $16.69 | $16.54 | 4.15M |
| 2026-07-13 | $16.46 | -1.08% | $16.65 | $16.70 | $16.34 | 3.50M |
| 2026-07-10 | $16.64 | +1.16% | $16.55 | $16.69 | $16.51 | 2.06M |
| 2026-07-09 | $16.45 | 0.00% | $16.45 | $16.53 | $16.40 | 3.00M |
| 2026-07-08 | $16.45 | -1.02% | $16.60 | $16.63 | $16.40 | 3.15M |
| 2026-07-07 | $16.62 | -0.54% | $16.78 | $16.87 | $16.62 | 4.46M |
| 2026-07-06 | $16.71 | +1.40% | $16.50 | $16.78 | $16.48 | 4.39M |
| 2026-07-02 | $16.48 | +0.92% | $16.50 | $16.53 | $16.29 | 3.63M |
| 2026-07-01 | $16.33 | -0.31% | $16.41 | $16.54 | $16.33 | 4.31M |
| 2026-06-30 | $16.38 | -3.42% | $16.43 | $16.57 | $16.36 | 4.65M |
| 2026-06-29 | $16.96 | +0.83% | $16.86 | $16.98 | $16.74 | 4.84M |
| 2026-06-26 | $16.82 | +1.26% | $16.63 | $16.84 | $16.54 | 4.27M |
| 2026-06-25 | $16.61 | 0.00% | $16.65 | $16.88 | $16.58 | 3.67M |
| 2026-06-24 | $16.61 | -0.78% | $16.80 | $16.87 | $16.60 | 4.25M |
| 2026-06-23 | $16.74 | +0.60% | $16.66 | $16.78 | $16.63 | 4.49M |
| 2026-06-22 | $16.64 | -0.36% | $16.70 | $16.82 | $16.62 | 3.13M |
| 2026-06-18 | $16.70 | +0.24% | $16.78 | $16.87 | $16.67 | 4.65M |
| 2026-06-17 | $16.66 | -1.77% | $16.95 | $17.04 | $16.62 | 4.85M |
| 2026-06-16 | $16.96 | +0.83% | $16.88 | $17.07 | $16.85 | 3.07M |
| 2026-06-15 | $16.82 | -1.06% | $17.03 | $17.14 | $16.80 | 3.13M |
| 2026-06-12 | $17.00 | +0.35% | $17.05 | $17.10 | $16.90 | 2.42M |
| 2026-06-11 | $16.94 | -0.65% | $17.16 | $17.21 | $16.91 | 2.72M |
| 2026-06-10 | $17.05 | -0.64% | $17.20 | $17.25 | $17.05 | 2.29M |
| 2026-06-09 | $17.16 | +1.90% | $16.99 | $17.20 | $16.96 | 3.17M |
| 2026-06-08 | $16.84 | -1.23% | $17.08 | $17.14 | $16.76 | 3.25M |
| 2026-06-05 | $17.05 | -0.23% | $17.09 | $17.17 | $16.97 | 2.58M |
| 2026-06-04 | $17.09 | +0.95% | $17.04 | $17.19 | $17.00 | 3.35M |
| 2026-06-03 | $16.93 | -0.99% | $17.02 | $17.14 | $16.88 | 3.01M |
| 2026-06-02 | $17.10 | +1.79% | $16.85 | $17.19 | $16.85 | 3.81M |
| 2026-06-01 | $16.80 | -1.64% | $16.99 | $17.07 | $16.78 | 4.93M |
| 2026-05-29 | $17.08 | -0.06% | $17.18 | $17.32 | $17.08 | 4.28M |
| 2026-05-28 | $17.09 | -1.27% | $17.25 | $17.32 | $17.09 | 3.38M |
| 2026-05-27 | $17.31 | -0.35% | $17.39 | $17.48 | $17.31 | 2.26M |
| 2026-05-26 | $17.37 | +0.46% | $17.29 | $17.41 | $17.25 | 2.71M |