Education
About Us
Working with TipRanks
Follow Us
Starwood Property Trust, Inc (STWD)
NYSE:STWD
Time Period
1Y
Events
Historical Prices
Rows:
Dec 22, 2025
18.48
18.61
18.40
18.61
18.61
+0.92%
3,286,610
1.03
Dec 19, 2025
18.45
18.53
18.40
18.44
18.44
0.00%
5,524,525
1.75
Dec 18, 2025
18.55
18.62
18.43
18.44
18.44
-0.32%
3,621,940
1.14
Dec 17, 2025
18.27
18.55
18.26
18.50
18.50
+1.43%
4,217,912
1.34
Dec 16, 2025
18.49
18.56
18.22
18.24
18.24
-1.46%
3,725,960
1.19
Dec 15, 2025
18.58
18.58
18.41
18.51
18.51
+0.43%
3,741,466
1.20
Dec 12, 2025
18.55
18.63
18.43
18.43
18.43
-0.27%
2,269,543
0.73
Dec 11, 2025
18.60
18.66
18.41
18.48
18.48
-0.38%
2,733,093
0.88
Dec 10, 2025
18.28
18.61
18.28
18.55
18.55
+1.76%
3,866,192
1.24
Dec 09, 2025
18.35
18.46
18.22
18.23
18.23
-0.44%
3,000,751
0.97
Dec 08, 2025
18.20
18.35
18.15
18.31
18.31
+0.38%
2,941,056
0.95
Dec 05, 2025
18.31
18.37
18.23
18.24
18.24
-0.33%
2,354,106
0.76
Dec 04, 2025
18.51
18.58
18.19
18.30
18.30
-0.60%
4,092,938
1.33
Dec 03, 2025
18.21
18.44
18.21
18.41
18.41
+1.15%
2,269,465
0.74
Dec 02, 2025
18.36
18.37
18.15
18.20
18.20
-0.93%
2,522,589
0.82
Dec 01, 2025
18.26
18.37
18.20
18.37
18.37
+0.16%
3,559,312
1.17
Nov 28, 2025
18.40
18.43
18.25
18.34
18.34
+0.16%
1,771,231
0.58
Nov 26, 2025
18.32
18.47
18.31
18.31
18.31
+0.27%
3,308,484
1.10
Nov 25, 2025
17.83
18.33
17.83
18.26
18.26
+2.64%
3,390,612
1.13
Nov 24, 2025
17.85
17.89
17.72
17.79
17.79
-0.39%
3,540,042
1.18
Nov 21, 2025
17.57
17.97
17.54
17.86
17.86
+1.82%
3,345,822
1.12
Nov 20, 2025
17.58
17.76
17.53
17.54
17.54
-0.23%
2,978,725
1.00
Nov 19, 2025
17.68
17.69
17.53
17.58
17.58
-0.51%
2,647,003
0.89
Nov 18, 2025
17.59
17.67
17.46
17.67
17.67
+0.23%
4,031,549
1.37
Nov 17, 2025
17.86
17.91
17.60
17.63
17.63
-1.12%
2,861,400
0.98
Nov 14, 2025
17.90
17.95
17.73
17.83
17.83
-0.50%
3,860,282
1.33
Nov 13, 2025
17.91
18.06
17.86
17.92
17.92
+0.06%
2,865,471
0.99
Nov 12, 2025
18.04
18.10
17.91
17.91
17.91
-0.89%
3,208,828
1.11
Nov 11, 2025
17.96
18.17
17.87
18.07
18.07
+1.01%
3,230,619
1.11
Nov 10, 2025
18.24
18.40
17.81
17.89
17.89
-2.88%
5,252,963
1.84
Nov 07, 2025
18.32
18.43
18.25
18.42
18.42
+0.82%
3,932,414
1.39
Nov 06, 2025
18.49
18.54
18.24
18.27
18.27
-1.08%
3,573,274
1.27
Nov 05, 2025
18.37
18.53
18.35
18.47
18.47
+0.54%
3,087,093
1.10
Nov 04, 2025
18.09
18.44
18.04
18.37
18.37
+1.32%
5,280,948
1.90
Nov 03, 2025
18.09
18.13
17.90
18.13
18.13
-0.28%
3,262,318
1.18
Oct 31, 2025
18.02
18.23
17.85
18.18
18.18
+0.33%
3,331,299
1.21
Oct 30, 2025
18.18
18.28
18.00
18.12
18.12
-0.82%
3,798,029
1.37
Oct 29, 2025
18.43
18.62
18.19
18.27
18.27
-0.98%
3,344,512
1.20
Oct 28, 2025
18.58
18.58
18.43
18.45
18.45
-0.75%
2,191,689
0.78
Oct 27, 2025
18.66
18.72
18.52
18.59
18.59
-0.27%
2,199,603
0.78
Oct 24, 2025
18.69
18.80
18.63
18.64
18.64
+0.43%
2,238,028
0.79
Oct 23, 2025
18.75
18.76
18.53
18.56
18.56
-0.70%
2,062,349
0.72
Oct 22, 2025
18.70
18.77
18.60
18.69
18.69
+0.21%
2,144,440
0.74
Oct 21, 2025
18.67
18.79
18.63
18.65
18.65
-0.16%
2,191,844
0.74
Oct 20, 2025
18.57
18.70
18.50
18.68
18.68
+0.70%
1,998,891
0.66
Oct 17, 2025
18.37
18.57
18.35
18.55
18.55
+1.20%
2,501,207
0.81
Oct 16, 2025
18.70
18.79
18.33
18.33
18.33
-1.93%
3,221,772
0.98
Oct 15, 2025
19.06
19.06
18.69
18.69
18.69
-1.11%
3,634,324
0.98
Oct 14, 2025
18.66
18.97
18.64
18.90
18.90
+0.96%
3,140,858
0.85
Oct 13, 2025
18.45
18.73
18.45
18.72
18.72
+1.74%
2,688,538
0.73
Rows: