Starwood Property Trust, Inc. (STWD)
NYSE: STWD · Real-Time Price · USD
18.24
-0.06 (-0.33%)
At close: Dec 5, 2025, 4:00 PM EST
18.40
+0.16 (0.88%)
After-hours: Dec 5, 2025, 7:57 PM EST
Starwood Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.31 | 18.37 | 18.23 | 18.24 | 18.24 | -0.33% | 2,280,726 |
| Dec 4, 2025 | 18.51 | 18.58 | 18.19 | 18.30 | 18.30 | -0.60% | 4,038,880 |
| Dec 3, 2025 | 18.21 | 18.44 | 18.21 | 18.41 | 18.41 | 1.15% | 2,195,438 |
| Dec 2, 2025 | 18.36 | 18.37 | 18.15 | 18.20 | 18.20 | -0.93% | 2,522,589 |
| Dec 1, 2025 | 18.26 | 18.37 | 18.20 | 18.37 | 18.37 | 0.16% | 3,559,312 |
| Nov 28, 2025 | 18.40 | 18.43 | 18.25 | 18.34 | 18.34 | 0.16% | 1,771,231 |
| Nov 26, 2025 | 18.32 | 18.47 | 18.31 | 18.31 | 18.31 | 0.27% | 3,308,484 |
| Nov 25, 2025 | 17.83 | 18.33 | 17.83 | 18.26 | 18.26 | 2.64% | 3,390,612 |
| Nov 24, 2025 | 17.85 | 17.89 | 17.72 | 17.79 | 17.79 | -0.39% | 3,540,042 |
| Nov 21, 2025 | 17.57 | 17.97 | 17.54 | 17.86 | 17.86 | 1.82% | 3,345,822 |
| Nov 20, 2025 | 17.58 | 17.76 | 17.53 | 17.54 | 17.54 | -0.23% | 2,978,725 |
| Nov 19, 2025 | 17.68 | 17.69 | 17.53 | 17.58 | 17.58 | -0.51% | 2,647,003 |
| Nov 18, 2025 | 17.59 | 17.67 | 17.46 | 17.67 | 17.67 | 0.23% | 4,031,549 |
| Nov 17, 2025 | 17.86 | 17.91 | 17.60 | 17.63 | 17.63 | -1.12% | 2,861,400 |
| Nov 14, 2025 | 17.90 | 17.95 | 17.73 | 17.83 | 17.83 | -0.50% | 3,860,282 |
| Nov 13, 2025 | 17.91 | 18.06 | 17.86 | 17.92 | 17.92 | 0.06% | 2,865,471 |
| Nov 12, 2025 | 18.04 | 18.10 | 17.91 | 17.91 | 17.91 | -0.89% | 3,208,828 |
| Nov 11, 2025 | 17.96 | 18.17 | 17.87 | 18.07 | 18.07 | 1.01% | 3,230,619 |
| Nov 10, 2025 | 18.24 | 18.40 | 17.81 | 17.89 | 17.89 | -2.88% | 5,252,963 |
| Nov 7, 2025 | 18.32 | 18.43 | 18.25 | 18.42 | 18.42 | 0.82% | 3,932,414 |
| Nov 6, 2025 | 18.49 | 18.54 | 18.24 | 18.27 | 18.27 | -1.08% | 3,573,274 |
| Nov 5, 2025 | 18.37 | 18.53 | 18.35 | 18.47 | 18.47 | 0.54% | 3,087,093 |
| Nov 4, 2025 | 18.09 | 18.44 | 18.04 | 18.37 | 18.37 | 1.32% | 5,280,948 |
| Nov 3, 2025 | 18.09 | 18.13 | 17.90 | 18.13 | 18.13 | -0.28% | 3,262,318 |
| Oct 31, 2025 | 18.02 | 18.23 | 17.86 | 18.18 | 18.18 | 0.33% | 3,331,489 |
| Oct 30, 2025 | 18.18 | 18.28 | 18.00 | 18.12 | 18.12 | -0.82% | 3,799,047 |
| Oct 29, 2025 | 18.43 | 18.62 | 18.19 | 18.27 | 18.27 | -0.98% | 3,345,069 |
| Oct 28, 2025 | 18.58 | 18.58 | 18.43 | 18.45 | 18.45 | -0.75% | 2,207,804 |
| Oct 27, 2025 | 18.66 | 18.72 | 18.52 | 18.59 | 18.59 | -0.27% | 2,199,989 |
| Oct 24, 2025 | 18.69 | 18.80 | 18.63 | 18.64 | 18.64 | 0.43% | 2,238,028 |
| Oct 23, 2025 | 18.75 | 18.76 | 18.53 | 18.56 | 18.56 | -0.70% | 2,062,349 |
| Oct 22, 2025 | 18.70 | 18.77 | 18.60 | 18.69 | 18.69 | 0.21% | 2,144,440 |
| Oct 21, 2025 | 18.67 | 18.79 | 18.63 | 18.65 | 18.65 | -0.16% | 2,191,844 |
| Oct 20, 2025 | 18.57 | 18.70 | 18.50 | 18.68 | 18.68 | 0.70% | 2,000,535 |
| Oct 17, 2025 | 18.37 | 18.57 | 18.35 | 18.55 | 18.55 | 1.20% | 2,501,207 |
| Oct 16, 2025 | 18.70 | 18.79 | 18.33 | 18.33 | 18.33 | -1.93% | 3,221,772 |
| Oct 15, 2025 | 19.06 | 19.06 | 18.69 | 18.69 | 18.69 | -1.11% | 3,634,324 |
| Oct 14, 2025 | 18.66 | 18.97 | 18.64 | 18.90 | 18.90 | 0.96% | 3,140,858 |
| Oct 13, 2025 | 18.45 | 18.73 | 18.45 | 18.72 | 18.72 | 1.74% | 2,688,538 |
| Oct 10, 2025 | 18.58 | 18.63 | 18.38 | 18.40 | 18.40 | -0.59% | 3,396,353 |
| Oct 9, 2025 | 18.76 | 18.85 | 18.43 | 18.51 | 18.51 | -1.49% | 3,556,839 |
| Oct 8, 2025 | 18.99 | 19.00 | 18.79 | 18.79 | 18.79 | -0.69% | 2,905,664 |
| Oct 7, 2025 | 18.99 | 19.05 | 18.89 | 18.92 | 18.92 | -0.42% | 2,982,493 |
| Oct 6, 2025 | 19.41 | 19.43 | 18.99 | 19.00 | 19.00 | -2.21% | 4,205,710 |
| Oct 3, 2025 | 19.46 | 19.57 | 19.38 | 19.43 | 19.43 | -0.10% | 2,682,246 |
| Oct 2, 2025 | 19.46 | 19.53 | 19.24 | 19.45 | 19.45 | -0.10% | 2,543,591 |
| Oct 1, 2025 | 19.34 | 19.55 | 19.32 | 19.47 | 19.47 | 0.52% | 3,765,707 |
| Sep 30, 2025 | 19.42 | 19.44 | 19.22 | 19.37 | 19.37 | -2.71% | 2,879,224 |
| Sep 29, 2025 | 20.05 | 20.07 | 19.74 | 19.91 | 19.43 | -0.70% | 4,473,236 |
| Sep 26, 2025 | 20.09 | 20.14 | 19.98 | 20.05 | 19.57 | 0.35% | 2,539,772 |