Starwood Property Trust, Inc (STWD)
NYSE:STWD
Want to see STWD full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
17.06
17.37
16.93
17.34
17.34
+1.17%
2,741,895
0.87
May 20, 2026
16.88
17.20
16.81
17.14
17.14
+1.84%
3,190,843
1.02
May 19, 2026
17.00
17.05
16.82
16.83
16.83
-1.06%
3,396,496
1.09
May 18, 2026
17.00
17.13
16.89
17.01
17.01
-0.18%
3,117,901
1.00
May 15, 2026
17.10
17.13
17.00
17.04
17.04
-0.58%
2,720,041
0.87
May 14, 2026
17.16
17.31
17.13
17.14
17.14
+0.18%
3,246,250
1.06
May 13, 2026
17.10
17.24
17.08
17.11
17.11
-0.64%
3,661,636
1.20
May 12, 2026
17.34
17.34
17.12
17.22
17.22
-0.06%
3,738,464
1.23
May 11, 2026
17.80
17.81
17.23
17.23
17.23
-2.93%
4,860,143
1.61
May 08, 2026
17.85
17.93
17.42
17.75
17.75
-1.66%
5,475,816
1.84
May 07, 2026
18.30
18.32
18.02
18.05
18.05
-1.53%
3,768,248
1.27
May 06, 2026
18.40
18.49
18.30
18.33
18.33
+0.38%
2,533,115
0.85
May 05, 2026
18.05
18.33
18.03
18.26
18.26
+1.39%
2,010,452
0.67
May 04, 2026
18.15
18.30
18.01
18.01
18.01
-1.58%
2,043,364
0.67
May 01, 2026
18.37
18.40
18.28
18.30
18.30
-0.33%
1,550,306
0.50
Apr 30, 2026
18.10
18.39
18.08
18.36
18.36
+1.72%
2,064,074
0.66
Apr 29, 2026
18.34
18.38
17.98
18.05
18.05
-1.80%
2,905,818
0.92
Apr 28, 2026
18.43
18.48
18.31
18.38
18.38
+0.27%
1,910,915
0.60
Apr 27, 2026
18.22
18.45
18.22
18.33
18.33
+0.66%
2,586,366
0.81
Apr 24, 2026
18.11
18.27
18.07
18.21
18.21
+0.39%
1,953,788
0.61
Apr 23, 2026
18.24
18.31
18.09
18.14
18.14
-0.55%
1,705,288
0.53
Apr 22, 2026
18.32
18.41
18.20
18.24
18.24
0.00%
2,306,688
0.72
Apr 21, 2026
18.28
18.41
18.17
18.24
18.24
-0.05%
2,443,677
0.76
Apr 20, 2026
18.06
18.28
17.96
18.25
18.25
+0.61%
2,108,811
0.65
Apr 17, 2026
18.03
18.26
18.03
18.14
18.14
+1.06%
3,268,120
1.00
Apr 16, 2026
18.17
18.18
17.92
17.95
17.95
-1.10%
2,674,594
0.83
Apr 15, 2026
18.03
18.20
17.91
18.15
18.15
+0.72%
3,931,681
1.22
Apr 14, 2026
17.85
18.04
17.84
18.02
18.02
+1.12%
2,950,733
0.91
Apr 13, 2026
17.58
17.83
17.50
17.82
17.82
+0.79%
2,220,808
0.68
Apr 10, 2026
17.78
17.81
17.61
17.68
17.68
-0.34%
2,023,607
0.61
Apr 09, 2026
17.50
17.79
17.50
17.74
17.74
+0.91%
2,145,095
0.65
Apr 08, 2026
17.49
17.63
17.49
17.58
17.58
+1.85%
3,398,954
1.02
Apr 07, 2026
17.28
17.38
17.24
17.26
17.26
-0.12%
2,351,674
0.70
Apr 06, 2026
17.17
17.32
17.16
17.28
17.28
+0.35%
2,531,820
0.75
Apr 03, 2026
16.96
17.24
16.90
17.22
17.22
0.00%
0
0.00
Apr 02, 2026
16.96
17.24
16.90
17.22
17.22
+0.82%
2,650,441
0.76
Apr 01, 2026
17.20
17.28
17.08
17.08
17.08
-0.81%
3,134,668
0.89
Mar 31, 2026
17.07
17.27
16.93
17.22
17.22
+1.95%
3,431,363
0.99
Mar 30, 2026
17.17
17.45
17.11
17.37
16.89
+1.94%
3,223,724
0.92
Mar 27, 2026
17.35
17.46
17.01
17.04
16.57
-2.35%
3,840,092
1.10
Mar 26, 2026
17.40
17.58
17.38
17.45
16.97
-0.17%
2,602,479
0.74
Mar 25, 2026
17.56
17.65
17.35
17.48
17.00
+0.63%
2,544,822
0.73
Mar 24, 2026
17.37
17.57
17.30
17.37
16.89
-0.11%
3,113,147
0.90
Mar 23, 2026
17.29
17.57
17.18
17.39
16.91
+1.81%
4,134,070
1.21
Mar 20, 2026
17.70
17.75
17.05
17.08
16.61
-3.39%
7,739,506
2.32
Mar 19, 2026
17.69
17.79
17.59
17.68
17.19
+0.23%
2,952,692
0.88
Mar 18, 2026
17.68
17.84
17.63
17.64
17.15
-0.84%
2,446,662
0.72
Mar 17, 2026
17.75
17.93
17.75
17.79
17.30
+1.48%
3,251,148
0.96
Mar 16, 2026
17.60
17.80
17.51
17.53
17.05
-0.29%
4,226,090
1.25
Mar 13, 2026
17.79
17.83
17.57
17.58
17.09
-0.40%
3,402,548
1.00
Rows: