5 DAY PERFORMANCE
+1.08%
1 MONTH PERFORMANCE
+3.24%
3 MONTH PERFORMANCE
-2.03%
6 MONTH PERFORMANCE
-3.09%
YEAR-TO-DATE PERFORMANCE
+4.17%
1 YEAR PERFORMANCE
+1.54%
Starwood Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $19.80 | $19.75 (-0.25%) | $19.84 | $19.64 | 1.94 M | $6.66 B |
| 05/29/2025 | $19.86 | $19.88 (0.1%) | $19.89 | $19.68 | 1.80 M | $6.71 B |
| 05/28/2025 | $19.75 | $19.74 (-0.05%) | $19.80 | $19.67 | 1.29 M | $6.66 B |
| 05/27/2025 | $19.75 | $19.71 (-0.2%) | $19.75 | $19.52 | 2.38 M | $6.65 B |
| 05/23/2025 | $19.24 | $19.53 (1.51%) | $19.60 | $19.24 | 1.95 M | $6.59 B |
| 05/22/2025 | $19.28 | $19.46 (0.93%) | $19.59 | $19.08 | 2.22 M | $6.57 B |
| 05/21/2025 | $19.85 | $19.29 (-2.82%) | $19.85 | $19.28 | 3.81 M | $6.51 B |
| 05/20/2025 | $20.09 | $19.96 (-0.65%) | $20.22 | $19.94 | 1.83 M | $6.73 B |
| 05/19/2025 | $20.02 | $20.19 (0.85%) | $20.20 | $19.97 | 2.06 M | $6.81 B |
| 05/16/2025 | $20.15 | $20.27 (0.6%) | $20.31 | $20.12 | 2.01 M | $6.84 B |
| 05/15/2025 | $20.01 | $20.14 (0.65%) | $20.19 | $20.00 | 2.26 M | $6.80 B |
| 05/14/2025 | $20.02 | $20.02 (0%) | $20.04 | $19.82 | 3.55 M | $6.75 B |
| 05/13/2025 | $19.70 | $20.02 (1.62%) | $20.08 | $19.64 | 3.88 M | $6.75 B |
| 05/12/2025 | $19.50 | $19.67 (0.87%) | $19.68 | $19.31 | 3.13 M | $6.64 B |
| 05/09/2025 | $19.30 | $19.17 (-0.67%) | $19.35 | $18.87 | 2.37 M | $6.47 B |
| 05/08/2025 | $19.05 | $19.04 (-0.05%) | $19.22 | $18.95 | 3.09 M | $6.42 B |
| 05/07/2025 | $19.03 | $18.93 (-0.53%) | $19.17 | $18.91 | 2.55 M | $6.39 B |
| 05/06/2025 | $19.03 | $19.01 (-0.11%) | $19.14 | $18.93 | 1.97 M | $6.41 B |
| 05/05/2025 | $19.18 | $19.15 (-0.16%) | $19.27 | $19.12 | 1.41 M | $6.46 B |
| 05/02/2025 | $19.33 | $19.29 (-0.21%) | $19.36 | $19.17 | 1.80 M | $6.51 B |
| 05/01/2025 | $19.23 | $19.12 (-0.57%) | $19.29 | $19.11 | 1.83 M | $6.45 B |
| 04/30/2025 | $19.03 | $19.19 (0.84%) | $19.23 | $18.74 | 2.25 M | $6.47 B |
| 04/29/2025 | $19.04 | $19.21 (0.89%) | $19.28 | $18.99 | 1.95 M | $6.48 B |
| 04/28/2025 | $18.94 | $19.12 (0.95%) | $19.20 | $18.93 | 2.00 M | $6.45 B |
| 04/25/2025 | $18.85 | $18.88 (0.16%) | $19.00 | $18.75 | 1.59 M | $6.37 B |
| 04/24/2025 | $18.93 | $18.87 (-0.32%) | $19.02 | $18.74 | 1.66 M | $6.37 B |
| 04/23/2025 | $19.10 | $18.86 (-1.26%) | $19.27 | $18.76 | 3.22 M | $6.36 B |
| 04/22/2025 | $18.49 | $18.82 (1.78%) | $18.86 | $18.37 | 2.52 M | $6.35 B |
| 04/21/2025 | $18.41 | $18.21 (-1.09%) | $18.43 | $17.95 | 2.58 M | $6.14 B |
| 04/17/2025 | $18.25 | $18.56 (1.7%) | $18.68 | $18.21 | 2.74 M | $6.26 B |
| 04/16/2025 | $18.49 | $18.23 (-1.41%) | $18.51 | $18.13 | 2.97 M | $6.15 B |
| 04/15/2025 | $18.40 | $18.42 (0.11%) | $18.64 | $18.34 | 3.65 M | $6.22 B |
| 04/14/2025 | $18.13 | $18.34 (1.16%) | $18.45 | $17.95 | 5.34 M | $6.19 B |
| 04/11/2025 | $17.50 | $17.82 (1.83%) | $17.85 | $16.93 | 4.77 M | $6.01 B |
| 04/10/2025 | $18.30 | $17.59 (-3.88%) | $18.33 | $17.08 | 5.32 M | $5.94 B |
| 04/09/2025 | $17.00 | $18.61 (9.47%) | $18.71 | $16.59 | 9.39 M | $6.28 B |
| 04/08/2025 | $18.20 | $17.28 (-5.05%) | $18.23 | $17.17 | 5.72 M | $5.83 B |
| 04/07/2025 | $17.71 | $17.60 (-0.62%) | $18.61 | $17.21 | 6.77 M | $5.94 B |
| 04/04/2025 | $18.87 | $18.22 (-3.44%) | $18.87 | $18.08 | 6.25 M | $6.15 B |
| 04/03/2025 | $19.39 | $19.20 (-0.98%) | $19.67 | $19.17 | 4.14 M | $6.48 B |
| 04/02/2025 | $19.71 | $19.83 (0.61%) | $19.84 | $19.59 | 2.11 M | $6.69 B |
| 04/01/2025 | $19.75 | $19.85 (0.51%) | $19.98 | $19.66 | 2.94 M | $6.70 B |
| 03/31/2025 | $19.27 | $19.77 (2.59%) | $19.81 | $19.21 | 3.91 M | $6.67 B |
| 03/28/2025 | $20.00 | $19.85 (-0.75%) | $20.04 | $19.63 | 3.14 M | $6.70 B |
| 03/27/2025 | $20.10 | $20.01 (-0.45%) | $20.21 | $19.95 | 2.04 M | $6.75 B |
| 03/26/2025 | $20.07 | $20.08 (0.05%) | $20.23 | $19.88 | 3.04 M | $6.78 B |
| 03/25/2025 | $20.09 | $20.04 (-0.25%) | $20.10 | $19.87 | 2.05 M | $6.76 B |
| 03/24/2025 | $20.00 | $19.96 (-0.2%) | $20.16 | $19.91 | 2.05 M | $6.73 B |
| 03/21/2025 | $20.19 | $19.94 (-1.24%) | $20.34 | $19.92 | 3.75 M | $6.73 B |
| 03/20/2025 | $20.22 | $20.27 (0.25%) | $20.40 | $20.20 | 1.88 M | $6.84 B |
| 03/19/2025 | $20.17 | $20.25 (0.4%) | $20.33 | $20.10 | 1.70 M | $6.83 B |
| 03/18/2025 | $19.95 | $20.12 (0.85%) | $20.14 | $19.91 | 1.84 M | $6.79 B |
| 03/17/2025 | $19.90 | $20.00 (0.5%) | $20.09 | $19.90 | 1.74 M | $6.75 B |
| 03/14/2025 | $19.63 | $19.93 (1.53%) | $19.96 | $19.63 | 2.42 M | $6.72 B |
| 03/13/2025 | $19.88 | $19.55 (-1.66%) | $20.08 | $19.54 | 2.72 M | $6.60 B |
| 03/12/2025 | $19.90 | $19.76 (-0.7%) | $19.95 | $19.64 | 2.74 M | $6.67 B |
| 03/11/2025 | $20.38 | $19.86 (-2.55%) | $20.49 | $19.68 | 3.17 M | $6.70 B |
| 03/10/2025 | $20.49 | $20.36 (-0.63%) | $20.85 | $20.32 | 2.88 M | $6.87 B |
| 03/07/2025 | $20.01 | $20.53 (2.6%) | $20.65 | $20.01 | 2.66 M | $6.93 B |
| 03/06/2025 | $19.96 | $20.06 (0.5%) | $20.13 | $19.85 | 3.30 M | $6.77 B |
| 03/05/2025 | $19.91 | $20.12 (1.05%) | $20.16 | $19.74 | 2.00 M | $6.79 B |
| 03/04/2025 | $19.91 | $19.87 (-0.2%) | $20.10 | $19.82 | 2.48 M | $6.70 B |
| 03/03/2025 | $20.58 | $20.15 (-2.09%) | $20.61 | $20.00 | 2.69 M | $6.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
