-
5 DAY PERFORMANCE
-1.55% -
1 MONTH PERFORMANCE
-2.16% -
3 MONTH PERFORMANCE
+8.75% -
6 MONTH PERFORMANCE
+1.95% -
YEAR-TO-DATE PERFORMANCE
-3.00% -
1 YEAR PERFORMANCE
+5.37%
Starwood Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $20.28 | $20.39 (0.54%) | $20.42 | $20.19 | 1.42 M | $6.39 B |
| 09/27/2024 | $20.95 | $20.81 (-0.67%) | $20.95 | $20.61 | 2.23 M | $6.52 B |
| 09/26/2024 | $20.64 | $20.71 (0.34%) | $20.73 | $20.45 | 2.02 M | $6.49 B |
| 09/25/2024 | $20.92 | $20.49 (-2.06%) | $20.94 | $20.46 | 2.50 M | $6.42 B |
| 09/24/2024 | $20.90 | $20.92 (0.1%) | $21.04 | $20.85 | 2.38 M | $6.56 B |
| 09/23/2024 | $21.10 | $20.86 (-1.14%) | $21.10 | $20.82 | 2.24 M | $6.54 B |
| 09/20/2024 | $21.06 | $20.96 (-0.47%) | $21.12 | $20.92 | 4.00 M | $6.57 B |
| 09/19/2024 | $21.00 | $21.11 (0.52%) | $21.17 | $20.87 | 2.82 M | $6.62 B |
| 09/18/2024 | $20.68 | $20.79 (0.53%) | $20.89 | $20.55 | 2.79 M | $6.52 B |
| 09/17/2024 | $20.50 | $20.56 (0.29%) | $20.60 | $20.43 | 1.68 M | $6.45 B |
| 09/16/2024 | $20.30 | $20.42 (0.59%) | $20.45 | $20.15 | 2.67 M | $6.40 B |
| 09/13/2024 | $20.01 | $20.20 (0.95%) | $20.21 | $19.99 | 3.98 M | $6.33 B |
| 09/12/2024 | $19.60 | $19.92 (1.63%) | $19.93 | $19.56 | 3.36 M | $6.24 B |
| 09/11/2024 | $19.60 | $19.55 (-0.26%) | $19.66 | $19.33 | 2.44 M | $6.13 B |
| 09/10/2024 | $19.80 | $19.70 (-0.51%) | $19.80 | $19.51 | 2.48 M | $6.18 B |
| 09/09/2024 | $19.76 | $19.77 (0.05%) | $19.81 | $19.60 | 2.89 M | $6.20 B |
| 09/06/2024 | $19.93 | $19.65 (-1.4%) | $19.96 | $19.65 | 4.80 M | $6.16 B |
| 09/05/2024 | $19.83 | $19.92 (0.45%) | $20.09 | $19.75 | 12.05 M | $6.24 B |
| 09/04/2024 | $19.69 | $19.68 (-0.05%) | $19.82 | $19.55 | 17.55 M | $6.17 B |
| 09/03/2024 | $20.74 | $20.55 (-0.92%) | $20.81 | $20.47 | 1.81 M | $6.44 B |
| 08/30/2024 | $20.75 | $20.84 (0.43%) | $20.87 | $20.67 | 1.38 M | $6.53 B |
| 08/29/2024 | $20.70 | $20.71 (0.05%) | $20.81 | $20.51 | 1.23 M | $6.49 B |
| 08/28/2024 | $20.54 | $20.61 (0.34%) | $20.73 | $20.50 | 1.58 M | $6.46 B |
| 08/27/2024 | $20.40 | $20.49 (0.44%) | $20.54 | $20.40 | 1.24 M | $6.42 B |
| 08/26/2024 | $20.50 | $20.55 (0.24%) | $20.65 | $20.43 | 1.76 M | $6.44 B |
| 08/23/2024 | $20.20 | $20.40 (0.99%) | $20.43 | $20.11 | 1.68 M | $6.40 B |
| 08/22/2024 | $20.07 | $20.08 (0.05%) | $20.17 | $19.98 | 1.30 M | $6.29 B |
| 08/21/2024 | $20.03 | $20.05 (0.1%) | $20.07 | $19.86 | 1.20 M | $6.29 B |
| 08/20/2024 | $19.98 | $19.91 (-0.35%) | $20.00 | $19.85 | 1.55 M | $6.24 B |
| 08/19/2024 | $19.86 | $20.01 (0.76%) | $20.02 | $19.85 | 1.27 M | $6.27 B |
| 08/16/2024 | $19.75 | $19.81 (0.3%) | $19.89 | $19.75 | 977,200 | $6.21 B |
| 08/15/2024 | $19.80 | $19.75 (-0.25%) | $19.87 | $19.69 | 1.70 M | $6.19 B |
| 08/14/2024 | $19.60 | $19.61 (0.05%) | $19.65 | $19.47 | 1.09 M | $6.15 B |
| 08/13/2024 | $19.40 | $19.47 (0.36%) | $19.56 | $19.30 | 1.30 M | $6.10 B |
| 08/12/2024 | $19.54 | $19.23 (-1.59%) | $19.59 | $19.16 | 1.68 M | $6.03 B |
| 08/09/2024 | $19.63 | $19.53 (-0.51%) | $19.66 | $19.45 | 1.21 M | $6.12 B |
| 08/08/2024 | $19.47 | $19.56 (0.46%) | $19.70 | $19.40 | 1.91 M | $6.13 B |
| 08/07/2024 | $19.70 | $19.33 (-1.88%) | $19.75 | $19.33 | 2.60 M | $6.06 B |
| 08/06/2024 | $18.88 | $19.35 (2.49%) | $19.53 | $18.68 | 2.79 M | $6.07 B |
| 08/05/2024 | $18.75 | $18.84 (0.48%) | $19.22 | $18.53 | 4.50 M | $5.91 B |
| 08/02/2024 | $19.52 | $19.36 (-0.82%) | $19.58 | $19.20 | 2.31 M | $6.04 B |
| 08/01/2024 | $20.02 | $19.61 (-2.05%) | $20.04 | $19.48 | 2.27 M | $6.11 B |
| 07/31/2024 | $20.10 | $19.95 (-0.75%) | $20.23 | $19.92 | 1.90 M | $6.22 B |
| 07/30/2024 | $20.00 | $20.10 (0.5%) | $20.14 | $19.98 | 1.61 M | $6.27 B |
| 07/29/2024 | $19.92 | $19.94 (0.1%) | $20.04 | $19.88 | 1.15 M | $6.22 B |
| 07/26/2024 | $19.89 | $19.90 (0.05%) | $19.90 | $19.51 | 1.83 M | $6.21 B |
| 07/25/2024 | $19.64 | $19.63 (-0.05%) | $19.97 | $19.47 | 2.11 M | $6.12 B |
| 07/24/2024 | $20.15 | $19.58 (-2.83%) | $20.23 | $19.52 | 3.67 M | $6.11 B |
| 07/23/2024 | $20.23 | $20.51 (1.38%) | $20.60 | $20.23 | 1.41 M | $6.40 B |
| 07/22/2024 | $20.30 | $20.29 (-0.05%) | $20.43 | $20.17 | 2.01 M | $6.33 B |
| 07/19/2024 | $20.25 | $20.27 (0.1%) | $20.51 | $20.15 | 2.01 M | $6.32 B |
| 07/18/2024 | $20.27 | $20.21 (-0.3%) | $20.64 | $20.13 | 2.67 M | $6.30 B |
| 07/17/2024 | $20.06 | $20.37 (1.55%) | $20.41 | $20.06 | 1.77 M | $6.35 B |
| 07/16/2024 | $20.02 | $20.18 (0.8%) | $20.21 | $19.88 | 2.71 M | $6.29 B |
| 07/15/2024 | $19.88 | $19.92 (0.2%) | $20.06 | $19.79 | 2.79 M | $6.21 B |
| 07/12/2024 | $19.80 | $19.80 (0%) | $20.05 | $19.75 | 3.95 M | $6.17 B |
| 07/11/2024 | $19.56 | $19.70 (0.72%) | $19.80 | $19.45 | 2.58 M | $6.14 B |
| 07/10/2024 | $19.12 | $19.29 (0.89%) | $19.30 | $19.06 | 1.64 M | $6.02 B |
| 07/09/2024 | $19.00 | $19.08 (0.42%) | $19.17 | $18.91 | 1.29 M | $5.95 B |
| 07/08/2024 | $18.88 | $19.04 (0.85%) | $19.06 | $18.84 | 1.91 M | $5.94 B |
| 07/05/2024 | $18.90 | $18.81 (-0.48%) | $18.91 | $18.73 | 3.09 M | $5.87 B |
| 07/03/2024 | $19.05 | $18.93 (-0.63%) | $19.14 | $18.90 | 896,000 | $5.90 B |
| 07/02/2024 | $18.72 | $19.00 (1.5%) | $19.05 | $18.69 | 1.61 M | $5.92 B |
| 07/01/2024 | $18.97 | $18.75 (-1.16%) | $19.01 | $18.60 | 2.87 M | $5.85 B |