NYSE : STWD
Starwood Property Trust, Inc. — Price history
Real Estate · REIT - Mortgage · United States
Last price 12.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.52B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Starwood Property Trust, Inc. (STWD) closed at 12.61 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.25 | 12.67 | 12.2 | 12.61 | 5,549,923 | +3.36% |
| 2026-10-30 | 12.45 | 12.45 | 12.155 | 12.2 | 4,585,566 | -1.61% |
| 2026-10-29 | 12.33 | 12.425 | 12.215 | 12.4 | 4,877,031 | +1.31% |
| 2026-10-28 | 12.41 | 12.502 | 12.18 | 12.24 | 5,605,674 | -1.61% |
| 2026-10-27 | 12.53 | 12.575 | 12.33 | 12.44 | 5,190,727 | -0.72% |
| 2026-10-26 | 12.55 | 12.74 | 12.495 | 12.53 | 4,396,976 | -0.40% |
| 2026-10-23 | 12.51 | 12.64 | 12.39 | 12.58 | 4,116,583 | +0.00% |
| 2026-10-22 | 12.13 | 12.695 | 12.1 | 12.58 | 8,880,894 | +3.71% |
| 2026-10-21 | 12.3 | 12.31 | 12.089 | 12.13 | 4,449,980 | -0.49% |
| 2026-10-20 | 12 | 12.285 | 11.985 | 12.19 | 6,064,431 | +1.75% |
| 2026-10-19 | 12.41 | 12.634 | 11.84 | 11.98 | 9,894,015 | -3.85% |
| 2026-10-16 | 12.71 | 12.75 | 12.42 | 12.46 | 5,046,127 | -1.19% |
| 2026-10-15 | 12.61 | 12.91 | 12.55 | 12.61 | 7,818,399 | +1.86% |
| 2026-10-14 | 12.37 | 12.495 | 12.272 | 12.38 | 5,543,678 | -0.80% |
| 2026-10-13 | 12.68 | 12.82 | 12.34 | 12.48 | 6,465,238 | -0.32% |
| 2026-10-12 | 12.73 | 12.74 | 12.48 | 12.52 | 4,788,311 | -1.49% |
| 2026-10-09 | 12.73 | 12.77 | 12.56 | 12.71 | 4,600,657 | -0.31% |
| 2026-10-08 | 12.62 | 12.79 | 12.42 | 12.75 | 7,982,295 | +0.71% |
| 2026-10-07 | 12.85 | 12.87 | 12.585 | 12.66 | 7,443,157 | -2.09% |
| 2026-10-06 | 13.06 | 13.1 | 12.77 | 12.93 | 6,169,953 | -0.39% |
| 2026-10-05 | 13.04 | 13.125 | 12.904 | 12.98 | 7,956,476 | -0.54% |
| 2026-10-02 | 13.29 | 13.39 | 12.9 | 13.05 | 10,248,490 | -0.99% |
| 2026-10-01 | 13.4 | 13.43 | 13.07 | 13.18 | 8,312,640 | -2.37% |
| 2026-09-30 | 14.01 | 14.01 | 13.5 | 13.5 | 7,858,208 | -2.74% |
| 2026-09-29 | 14.3 | 14.52 | 14.21 | 14.36 | 5,053,520 | +0.28% |
| 2026-09-28 | 14.3 | 14.389 | 14.15 | 14.32 | 5,930,664 | -0.28% |
| 2026-09-25 | 14.37 | 14.42 | 14.26 | 14.36 | 4,145,063 | +0.00% |
| 2026-09-24 | 14.75 | 14.79 | 14.33 | 14.36 | 5,711,942 | -2.31% |
| 2026-09-23 | 15.08 | 15.08 | 14.67 | 14.7 | 4,634,257 | -2.65% |
| 2026-09-22 | 15.1 | 15.23 | 15.04 | 15.1 | 3,592,023 | +0.67% |
| 2026-09-21 | 15.02 | 15.115 | 14.975 | 15 | 3,989,091 | +0.40% |
| 2026-09-18 | 15.08 | 15.106 | 14.94 | 14.94 | 9,243,448 | -0.93% |
| 2026-09-17 | 15.15 | 15.265 | 15.045 | 15.08 | 3,731,419 | +0.67% |
| 2026-09-16 | 15.21 | 15.285 | 14.89 | 14.98 | 4,374,617 | -1.45% |
| 2026-09-15 | 15.44 | 15.44 | 15.17 | 15.2 | 4,166,566 | -1.55% |
| 2026-09-14 | 15.6 | 15.77 | 15.35 | 15.44 | 3,692,570 | -1.15% |
| 2026-09-11 | 15.66 | 15.76 | 15.565 | 15.62 | 3,796,262 | +0.00% |
| 2026-09-10 | 15.8 | 15.81 | 15.47 | 15.62 | 4,634,218 | -1.58% |
| 2026-09-09 | 15.88 | 16.02 | 15.81 | 15.87 | 3,852,318 | -0.06% |
| 2026-09-08 | 16.05 | 16.12 | 15.865 | 15.88 | 3,563,469 | -1.24% |
| 2026-09-04 | 15.79 | 16.18 | 15.79 | 16.08 | 3,829,877 | +1.26% |
| 2026-09-03 | 15.96 | 16.03 | 15.709 | 15.88 | 4,108,669 | +0.38% |
| 2026-09-02 | 15.56 | 15.85 | 15.56 | 15.82 | 4,076,301 | +1.87% |
| 2026-09-01 | 15.68 | 15.7 | 15.485 | 15.53 | 5,288,471 | -1.08% |
| 2026-08-31 | 15.78 | 15.895 | 15.68 | 15.7 | 4,540,261 | -0.70% |
| 2026-08-28 | 16.01 | 16.03 | 15.75 | 15.81 | 3,732,768 | -0.82% |
| 2026-08-27 | 15.9 | 16.02 | 15.8 | 15.94 | 3,054,417 | +0.19% |
| 2026-08-26 | 16.15 | 16.17 | 15.91 | 15.91 | 3,357,774 | -1.30% |
| 2026-08-25 | 16.31 | 16.36 | 16.11 | 16.12 | 2,662,360 | -1.04% |
| 2026-08-24 | 16.45 | 16.52 | 16.23 | 16.29 | 4,389,802 | -0.55% |
| 2026-08-21 | 16.43 | 16.49 | 16.34 | 16.38 | 2,988,111 | -0.18% |
| 2026-08-20 | 16.5 | 16.61 | 16.41 | 16.41 | 2,791,402 | -0.91% |
| 2026-08-19 | 16.35 | 16.705 | 16.33 | 16.56 | 4,617,539 | +1.97% |
| 2026-08-18 | 16.22 | 16.29 | 16.06 | 16.24 | 3,128,933 | +0.00% |
| 2026-08-17 | 16.2 | 16.28 | 16.145 | 16.24 | 3,809,487 | -0.37% |
| 2026-08-14 | 16.37 | 16.59 | 16.285 | 16.3 | 2,860,882 | -0.31% |
| 2026-08-13 | 16.47 | 16.528 | 16.27 | 16.35 | 4,637,930 | -0.67% |
| 2026-08-12 | 16.65 | 16.73 | 16.41 | 16.46 | 4,942,446 | -1.20% |
| 2026-08-11 | 16.65 | 16.87 | 16.545 | 16.66 | 3,833,772 | +0.06% |
| 2026-08-10 | 16.32 | 16.745 | 16.28 | 16.65 | 6,112,288 | +1.22% |
| 2026-08-07 | 15.92 | 16.48 | 15.91 | 16.45 | 7,128,965 | +3.26% |
| 2026-08-06 | 16.07 | 16.22 | 15.51 | 15.93 | 11,328,872 | -1.73% |
| 2026-08-05 | 16.25 | 16.29 | 16.015 | 16.21 | 4,609,614 | -0.31% |
| 2026-08-04 | 15.91 | 16.31 | 15.795 | 16.26 | 8,254,298 | +1.82% |
| 2026-08-03 | 16.02 | 16.07 | 15.78 | 15.97 | 5,398,080 | -0.06% |
| 2026-07-31 | 16.1 | 16.19 | 15.935 | 15.98 | 4,739,801 | -1.54% |
| 2026-07-30 | 16.55 | 16.58 | 16.11 | 16.23 | 4,170,981 | -1.76% |
| 2026-07-29 | 16.64 | 16.66 | 16.494 | 16.52 | 3,082,895 | -0.84% |
| 2026-07-28 | 16.68 | 16.81 | 16.64 | 16.66 | 3,264,378 | +0.48% |
| 2026-07-27 | 16.55 | 16.73 | 16.53 | 16.58 | 2,389,672 | +0.36% |
| 2026-07-24 | 16.37 | 16.59 | 16.32 | 16.52 | 2,514,078 | +1.16% |
| 2026-07-23 | 16.41 | 16.44 | 16.27 | 16.33 | 2,884,309 | -0.91% |
| 2026-07-22 | 16.65 | 16.7 | 16.4 | 16.48 | 2,661,635 | -0.72% |
| 2026-07-21 | 16.6 | 16.67 | 16.56 | 16.6 | 2,416,228 | +0.00% |
| 2026-07-20 | 16.96 | 16.98 | 16.52 | 16.6 | 3,354,931 | -2.35% |
| 2026-07-17 | 17.11 | 17.19 | 16.78 | 17 | 4,704,913 | -0.53% |
| 2026-07-16 | 16.7 | 17.12 | 16.7 | 17.09 | 5,011,533 | +2.58% |
| 2026-07-15 | 16.67 | 16.865 | 16.65 | 16.66 | 3,871,275 | +0.30% |
| 2026-07-14 | 16.55 | 16.69 | 16.54 | 16.61 | 4,149,708 | +0.91% |
| 2026-07-13 | 16.65 | 16.7 | 16.34 | 16.46 | 3,503,630 | -1.08% |
| 2026-07-10 | 16.55 | 16.69 | 16.51 | 16.64 | 2,060,792 | +1.16% |
| 2026-07-09 | 16.45 | 16.53 | 16.4 | 16.45 | 3,004,055 | +0.00% |
| 2026-07-08 | 16.6 | 16.63 | 16.4 | 16.45 | 3,154,900 | -1.02% |
| 2026-07-07 | 16.78 | 16.87 | 16.62 | 16.62 | 4,455,184 | -0.54% |
| 2026-07-06 | 16.5 | 16.775 | 16.48 | 16.71 | 4,385,959 | +1.40% |
| 2026-07-02 | 16.5 | 16.53 | 16.29 | 16.48 | 3,633,289 | +0.92% |
| 2026-07-01 | 16.41 | 16.535 | 16.33 | 16.33 | 4,308,292 | -0.31% |
| 2026-06-30 | 16.43 | 16.565 | 16.36 | 16.38 | 4,645,751 | -0.61% |
| 2026-06-29 | 16.86 | 16.98 | 16.74 | 16.96 | 4,844,440 | +0.83% |
| 2026-06-26 | 16.63 | 16.84 | 16.54 | 16.82 | 4,273,120 | +1.26% |
| 2026-06-25 | 16.65 | 16.88 | 16.58 | 16.61 | 3,669,217 | +0.00% |
| 2026-06-24 | 16.8 | 16.87 | 16.6 | 16.61 | 4,248,812 | -0.78% |
| 2026-06-23 | 16.66 | 16.775 | 16.63 | 16.74 | 4,487,573 | +0.60% |
| 2026-06-22 | 16.7 | 16.815 | 16.62 | 16.64 | 3,128,663 | -0.36% |
| 2026-06-18 | 16.78 | 16.865 | 16.67 | 16.7 | 4,652,320 | +0.24% |
| 2026-06-17 | 16.95 | 17.04 | 16.615 | 16.66 | 4,849,868 | -1.77% |
| 2026-06-16 | 16.88 | 17.065 | 16.845 | 16.96 | 3,068,665 | +0.83% |
| 2026-06-15 | 17.03 | 17.135 | 16.8 | 16.82 | 3,130,875 | -1.06% |
| 2026-06-12 | 17.05 | 17.1 | 16.9 | 17 | 2,415,169 | +0.35% |
| 2026-06-11 | 17.16 | 17.21 | 16.905 | 16.94 | 2,721,657 | -0.65% |
| 2026-06-10 | 17.2 | 17.25 | 17.05 | 17.05 | 2,288,165 | -0.64% |
| 2026-06-09 | 16.99 | 17.195 | 16.96 | 17.16 | 3,169,610 | +1.90% |
| 2026-06-08 | 17.08 | 17.14 | 16.76 | 16.84 | 3,248,657 | -1.23% |
| 2026-06-05 | 17.09 | 17.17 | 16.97 | 17.05 | 2,578,042 | -0.23% |
| 2026-06-04 | 17.04 | 17.19 | 17 | 17.09 | 3,349,831 | +0.95% |
| 2026-06-03 | 17.02 | 17.136 | 16.88 | 16.93 | 3,005,844 | -0.99% |
| 2026-06-02 | 16.85 | 17.185 | 16.85 | 17.1 | 3,808,027 | +1.79% |
| 2026-06-01 | 16.99 | 17.07 | 16.78 | 16.8 | 4,931,789 | -1.64% |
| 2026-05-29 | 17.18 | 17.32 | 17.075 | 17.08 | 4,276,693 | -0.06% |
| 2026-05-28 | 17.25 | 17.32 | 17.09 | 17.09 | 3,382,538 | -1.27% |
| 2026-05-27 | 17.39 | 17.48 | 17.31 | 17.31 | 2,255,672 | -0.35% |
| 2026-05-26 | 17.29 | 17.41 | 17.245 | 17.37 | 2,705,380 | +0.46% |
| 2026-05-22 | 17.36 | 17.42 | 17.21 | 17.29 | 2,646,652 | -0.29% |
| 2026-05-21 | 17.06 | 17.37 | 16.93 | 17.34 | 2,741,895 | +1.17% |
| 2026-05-20 | 16.88 | 17.2 | 16.81 | 17.14 | 3,190,843 | +1.84% |
| 2026-05-19 | 17 | 17.05 | 16.82 | 16.83 | 3,396,496 | -1.06% |
| 2026-05-18 | 17 | 17.128 | 16.89 | 17.01 | 3,117,901 | -0.18% |
| 2026-05-15 | 17.1 | 17.13 | 17 | 17.04 | 2,720,041 | -0.58% |
| 2026-05-14 | 17.16 | 17.31 | 17.13 | 17.14 | 3,246,250 | +0.18% |
| 2026-05-13 | 17.1 | 17.24 | 17.084 | 17.11 | 3,661,636 | -0.64% |