Education
About Us
Working with TipRanks
Follow Us
Starwood Property Trust, Inc (STWD)
NYSE:STWD
Time Period
1Y
Events
Historical Prices
Rows:
Mar 18, 2026
17.68
17.84
17.63
17.64
17.64
-0.84%
2,445,418
0.72
Mar 17, 2026
17.75
17.93
17.75
17.79
17.79
+1.48%
3,250,798
0.96
Mar 16, 2026
17.60
17.80
17.51
17.53
17.53
-0.28%
4,225,431
1.25
Mar 13, 2026
17.79
17.83
17.57
17.58
17.58
-0.40%
3,401,893
1.00
Mar 12, 2026
17.75
17.95
17.65
17.65
17.65
-1.12%
3,306,929
0.97
Mar 11, 2026
17.85
17.90
17.73
17.85
17.85
+0.06%
2,492,890
0.73
Mar 10, 2026
17.86
18.00
17.67
17.84
17.84
-0.28%
3,414,964
1.01
Mar 09, 2026
17.80
17.97
17.52
17.89
17.89
-0.33%
4,040,876
1.19
Mar 06, 2026
17.93
17.97
17.74
17.95
17.95
-0.50%
2,460,873
0.73
Mar 05, 2026
18.02
18.18
17.94
18.04
18.04
-0.33%
3,367,635
0.99
Mar 04, 2026
17.96
18.16
17.90
18.10
18.10
+0.89%
3,567,803
1.06
Mar 03, 2026
17.80
18.13
17.71
17.94
17.94
-0.33%
3,485,283
1.03
Mar 02, 2026
17.55
18.13
17.46
18.00
18.00
+1.07%
3,971,210
1.19
Feb 27, 2026
17.95
18.07
17.79
17.81
17.81
-1.60%
4,223,527
1.27
Feb 26, 2026
17.75
18.10
17.65
18.10
18.10
+2.14%
4,390,076
1.33
Feb 25, 2026
17.83
17.85
17.49
17.72
17.72
+0.23%
5,235,423
1.61
Feb 24, 2026
17.80
17.84
17.57
17.68
17.68
-0.67%
5,136,790
1.62
Feb 23, 2026
18.04
18.17
17.79
17.80
17.80
-1.44%
3,373,338
1.06
Feb 20, 2026
17.95
18.13
17.95
18.06
18.06
+0.28%
2,594,821
0.81
Feb 19, 2026
18.09
18.17
17.89
18.01
18.01
-0.55%
2,856,915
0.89
Feb 18, 2026
18.10
18.25
18.04
18.11
18.11
+0.17%
2,444,988
0.76
Feb 17, 2026
18.14
18.16
17.82
18.08
18.08
+0.06%
2,711,791
0.84
Feb 16, 2026
18.09
18.19
17.92
18.07
18.07
0.00%
0
0.00
Feb 13, 2026
18.09
18.19
17.92
18.07
18.07
0.00%
2,531,705
0.77
Feb 12, 2026
18.20
18.29
17.91
18.07
18.07
+0.06%
4,145,444
1.27
Feb 11, 2026
18.18
18.30
18.04
18.06
18.06
+0.44%
3,390,802
1.04
Feb 10, 2026
18.11
18.22
17.98
18.19
18.19
+1.17%
2,718,954
0.83
Feb 09, 2026
18.09
18.11
17.88
17.98
17.98
-0.77%
3,310,617
1.01
Feb 06, 2026
18.30
18.35
18.10
18.12
18.12
-0.49%
3,415,303
1.05
Feb 05, 2026
18.44
18.48
18.09
18.21
18.21
-1.46%
3,298,768
1.00
Feb 04, 2026
18.14
18.49
18.11
18.48
18.48
+2.21%
3,442,742
1.04
Feb 03, 2026
17.88
18.13
17.86
18.08
18.08
+1.40%
4,092,849
1.24
Feb 02, 2026
17.89
17.97
17.73
17.83
17.83
-0.56%
4,203,971
1.28
Jan 30, 2026
18.08
18.18
17.63
17.93
17.93
-1.38%
5,115,148
1.56
Jan 29, 2026
18.25
18.35
18.06
18.18
18.18
-0.11%
4,458,320
1.37
Jan 28, 2026
18.24
18.47
18.17
18.20
18.20
-0.33%
2,787,306
0.85
Jan 27, 2026
18.13
18.27
18.05
18.26
18.26
+0.72%
2,185,916
0.66
Jan 26, 2026
18.22
18.28
17.96
18.13
18.13
-0.28%
3,022,864
0.92
Jan 23, 2026
18.36
18.37
18.10
18.18
18.18
-1.03%
2,980,691
0.91
Jan 22, 2026
18.42
18.52
18.33
18.37
18.37
0.00%
2,971,675
0.91
Jan 21, 2026
18.24
18.39
18.14
18.37
18.37
+0.82%
3,055,849
0.94
Jan 20, 2026
18.29
18.47
18.14
18.22
18.22
-1.83%
4,716,796
1.46
Jan 19, 2026
18.44
18.56
18.31
18.56
18.56
0.00%
0
0.00
Jan 16, 2026
18.44
18.56
18.31
18.56
18.56
+1.14%
3,283,030
1.01
Jan 15, 2026
18.18
18.39
18.09
18.35
18.35
+1.10%
4,066,967
1.27
Jan 14, 2026
17.86
18.16
17.83
18.15
18.15
+1.51%
4,483,278
1.41
Jan 13, 2026
18.12
18.15
17.78
17.88
17.88
-1.22%
4,324,332
1.37
Jan 12, 2026
18.20
18.24
18.05
18.10
18.10
-0.71%
2,804,989
0.88
Jan 09, 2026
18.35
18.59
18.22
18.23
18.23
-0.05%
4,042,232
1.28
Jan 08, 2026
18.02
18.39
17.97
18.24
18.24
+1.11%
4,264,964
1.36
Rows: