Skip to main content
Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
20.40
-0.01 (-0.05%)
At close: Jun 27, 2025, 4:00 PM
20.41
+0.01 (0.05%)
After-hours: Jun 27, 2025, 7:43 PM EDT

Starwood Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202520.4120.4920.3020.4020.40-0.05%2,540,133
Jun 26, 202520.3520.4620.2720.4120.410.79%1,910,546
Jun 25, 202520.2720.3620.1420.2520.25-0.10%1,766,016
Jun 24, 202520.3120.4420.2720.2720.270.20%2,073,912
Jun 23, 202520.0320.2819.8320.2320.230.90%2,616,707
Jun 20, 202520.1420.2319.9420.0520.05-3,627,055
Jun 18, 202519.8820.2419.8420.0520.051.01%2,190,766
Jun 17, 202520.0020.0519.8519.8519.85-1.10%1,774,393
Jun 16, 202520.1720.3020.0520.0720.070.25%1,874,010
Jun 13, 202520.2020.2519.9920.0220.02-1.67%1,892,539
Jun 12, 202520.2020.3720.1120.3620.360.30%2,029,949
Jun 11, 202520.4520.4920.2220.3020.30-0.44%3,638,732
Jun 10, 202520.3020.4520.2320.3920.390.64%2,352,550
Jun 9, 202520.2620.4320.1920.2620.260.30%2,473,413
Jun 6, 202520.1820.2620.1020.2020.200.75%1,807,367
Jun 5, 202519.9620.1319.8820.0520.050.65%1,727,405
Jun 4, 202519.8420.0019.7619.9219.920.40%1,704,986
Jun 3, 202519.5519.9619.4719.8419.841.22%1,824,907
Jun 2, 202519.6719.7019.4619.6019.60-0.76%1,382,423
May 30, 202519.8019.8419.6419.7519.75-0.65%1,935,340
May 29, 202519.8619.8919.6819.8819.880.71%1,802,095
May 28, 202519.7519.8019.6719.7419.740.15%1,293,485
May 27, 202519.7519.7519.5219.7119.710.92%2,383,860
May 23, 202519.2419.6019.2419.5319.530.36%1,946,818
May 22, 202519.2819.5919.0819.4619.460.88%2,222,536
May 21, 202519.8519.8519.2819.2919.29-3.36%3,812,758
May 20, 202520.0920.2219.9419.9619.96-1.14%1,833,951
May 19, 202520.0220.2019.9720.1920.19-0.39%2,055,115
May 16, 202520.1520.3120.1220.2720.270.65%2,010,066
May 15, 202520.0120.1920.0020.1420.140.60%2,258,887
May 14, 202520.0220.0419.8220.0220.02-3,546,491
May 13, 202519.7020.0819.6420.0220.021.78%3,882,073
May 12, 202519.5019.6819.3119.6719.672.61%3,131,000
May 9, 202519.3019.3518.8719.1719.170.68%2,368,794
May 8, 202519.0519.2218.9519.0419.040.58%3,090,165
May 7, 202519.0319.1718.9118.9318.93-0.42%2,550,674
May 6, 202519.0319.1418.9319.0119.01-0.73%1,968,980
May 5, 202519.1819.2819.1219.1519.15-0.73%1,408,504
May 2, 202519.3319.3619.1719.2919.290.89%1,796,180
May 1, 202519.2319.2919.1119.1219.12-0.36%1,832,256
Apr 30, 202519.0319.2318.7419.1919.19-0.10%2,245,056
Apr 29, 202519.0419.2818.9919.2119.210.47%1,953,251
Apr 28, 202518.9419.2018.9319.1219.121.27%2,001,001
Apr 25, 202518.8519.0018.7518.8818.880.05%1,587,142
Apr 24, 202518.9319.0218.7418.8718.870.05%1,659,650
Apr 23, 202519.1019.2718.7618.8618.860.21%3,224,237
Apr 22, 202518.4918.8618.3718.8218.823.35%2,520,811
Apr 21, 202518.4118.4417.9518.2118.21-1.89%2,580,853
Apr 17, 202518.2518.6818.2118.5618.561.81%2,744,441
Apr 16, 202518.4918.5118.1318.2318.23-1.03%2,968,175