5 DAY PERFORMANCE
-1.43%
1 MONTH PERFORMANCE
-8.15%
3 MONTH PERFORMANCE
-23.60%
6 MONTH PERFORMANCE
-32.46%
YEAR-TO-DATE PERFORMANCE
-31.15%
1 YEAR PERFORMANCE
-31.57%
Starwood Property Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $12.33 | $12.40 (0.57%) | $12.43 | $12.22 | 4.88 M | $4.55 B |
| 10/28/2026 | $12.41 | $12.24 (-1.37%) | $12.50 | $12.18 | 5.61 M | $4.49 B |
| 10/27/2026 | $12.53 | $12.44 (-0.72%) | $12.58 | $12.33 | 5.19 M | $4.56 B |
| 10/26/2026 | $12.55 | $12.53 (-0.16%) | $12.74 | $12.50 | 4.40 M | $4.60 B |
| 10/23/2026 | $12.51 | $12.58 (0.56%) | $12.64 | $12.39 | 4.12 M | $4.61 B |
| 10/22/2026 | $12.13 | $12.58 (3.71%) | $12.70 | $12.10 | 8.88 M | $4.61 B |
| 10/21/2026 | $12.30 | $12.13 (-1.38%) | $12.31 | $12.09 | 4.45 M | $4.45 B |
| 10/20/2026 | $12.00 | $12.19 (1.58%) | $12.29 | $11.99 | 6.06 M | $4.47 B |
| 10/19/2026 | $12.41 | $11.98 (-3.46%) | $12.63 | $11.84 | 9.89 M | $4.39 B |
| 10/16/2026 | $12.71 | $12.46 (-1.97%) | $12.75 | $12.42 | 5.05 M | $4.57 B |
| 10/15/2026 | $12.61 | $12.61 (0%) | $12.91 | $12.55 | 7.82 M | $4.62 B |
| 10/14/2026 | $12.37 | $12.38 (0.08%) | $12.50 | $12.27 | 5.54 M | $4.54 B |
| 10/13/2026 | $12.68 | $12.48 (-1.58%) | $12.82 | $12.34 | 6.47 M | $4.58 B |
| 10/12/2026 | $12.73 | $12.52 (-1.65%) | $12.74 | $12.48 | 4.79 M | $4.59 B |
| 10/09/2026 | $12.73 | $12.71 (-0.16%) | $12.77 | $12.56 | 4.60 M | $4.66 B |
| 10/08/2026 | $12.62 | $12.75 (1.03%) | $12.79 | $12.42 | 7.98 M | $4.68 B |
| 10/07/2026 | $12.85 | $12.66 (-1.48%) | $12.87 | $12.59 | 7.44 M | $4.64 B |
| 10/06/2026 | $13.06 | $12.93 (-1%) | $13.10 | $12.77 | 6.17 M | $4.74 B |
| 10/05/2026 | $13.04 | $12.98 (-0.46%) | $13.13 | $12.90 | 7.96 M | $4.76 B |
| 10/02/2026 | $13.29 | $13.05 (-1.81%) | $13.39 | $12.90 | 10.25 M | $4.79 B |
| 10/01/2026 | $13.40 | $13.18 (-1.64%) | $13.43 | $13.07 | 8.31 M | $4.83 B |
| 09/30/2026 | $14.01 | $13.50 (-3.64%) | $14.01 | $13.50 | 7.86 M | $4.95 B |
| 09/29/2026 | $14.30 | $14.36 (0.42%) | $14.52 | $14.21 | 5.05 M | $5.27 B |
| 09/28/2026 | $14.30 | $14.32 (0.14%) | $14.39 | $14.15 | 5.93 M | $5.25 B |
| 09/25/2026 | $14.37 | $14.36 (-0.07%) | $14.42 | $14.26 | 4.15 M | $5.27 B |
| 09/24/2026 | $14.75 | $14.36 (-2.64%) | $14.79 | $14.33 | 5.71 M | $5.27 B |
| 09/23/2026 | $15.08 | $14.70 (-2.52%) | $15.08 | $14.67 | 4.63 M | $5.39 B |
| 09/22/2026 | $15.10 | $15.10 (0%) | $15.23 | $15.04 | 3.59 M | $5.54 B |
| 09/21/2026 | $15.02 | $15.00 (-0.13%) | $15.12 | $14.98 | 3.99 M | $5.50 B |
| 09/18/2026 | $15.08 | $14.94 (-0.93%) | $15.11 | $14.94 | 9.24 M | $5.48 B |
| 09/17/2026 | $15.15 | $15.08 (-0.46%) | $15.27 | $15.05 | 3.73 M | $5.53 B |
| 09/16/2026 | $15.21 | $14.98 (-1.51%) | $15.29 | $14.89 | 4.37 M | $5.49 B |
| 09/15/2026 | $15.44 | $15.20 (-1.55%) | $15.44 | $15.17 | 4.17 M | $5.57 B |
| 09/14/2026 | $15.60 | $15.44 (-1.03%) | $15.77 | $15.35 | 3.69 M | $5.66 B |
| 09/11/2026 | $15.66 | $15.62 (-0.26%) | $15.76 | $15.57 | 3.80 M | $5.73 B |
| 09/10/2026 | $15.80 | $15.62 (-1.14%) | $15.81 | $15.47 | 4.63 M | $5.73 B |
| 09/09/2026 | $15.88 | $15.87 (-0.06%) | $16.02 | $15.81 | 3.85 M | $5.82 B |
| 09/08/2026 | $16.05 | $15.88 (-1.06%) | $16.12 | $15.87 | 3.56 M | $5.82 B |
| 09/04/2026 | $15.79 | $16.08 (1.84%) | $16.18 | $15.79 | 3.83 M | $5.90 B |
| 09/03/2026 | $15.96 | $15.88 (-0.5%) | $16.03 | $15.71 | 4.11 M | $5.82 B |
| 09/02/2026 | $15.56 | $15.82 (1.67%) | $15.85 | $15.56 | 4.08 M | $5.80 B |
| 09/01/2026 | $15.68 | $15.53 (-0.96%) | $15.70 | $15.49 | 5.29 M | $5.70 B |
| 08/31/2026 | $15.78 | $15.70 (-0.51%) | $15.90 | $15.68 | 4.54 M | $5.76 B |
| 08/28/2026 | $16.01 | $15.81 (-1.25%) | $16.03 | $15.75 | 3.73 M | $5.80 B |
| 08/27/2026 | $15.90 | $15.94 (0.25%) | $16.02 | $15.80 | 3.05 M | $5.85 B |
| 08/26/2026 | $16.15 | $15.91 (-1.49%) | $16.17 | $15.91 | 3.36 M | $5.83 B |
| 08/25/2026 | $16.31 | $16.12 (-1.16%) | $16.36 | $16.11 | 2.66 M | $5.91 B |
| 08/24/2026 | $16.45 | $16.29 (-0.97%) | $16.52 | $16.23 | 4.39 M | $5.97 B |
| 08/21/2026 | $16.43 | $16.38 (-0.3%) | $16.49 | $16.34 | 2.99 M | $6.01 B |
| 08/20/2026 | $16.50 | $16.41 (-0.55%) | $16.61 | $16.41 | 2.79 M | $6.02 B |
| 08/19/2026 | $16.35 | $16.56 (1.28%) | $16.70 | $16.33 | 4.62 M | $6.07 B |
| 08/18/2026 | $16.22 | $16.24 (0.12%) | $16.29 | $16.06 | 3.13 M | $5.96 B |
| 08/17/2026 | $16.20 | $16.24 (0.25%) | $16.28 | $16.15 | 3.81 M | $5.96 B |
| 08/14/2026 | $16.37 | $16.30 (-0.43%) | $16.59 | $16.29 | 2.86 M | $5.98 B |
| 08/13/2026 | $16.47 | $16.35 (-0.73%) | $16.53 | $16.27 | 4.64 M | $6.00 B |
| 08/12/2026 | $16.65 | $16.46 (-1.14%) | $16.73 | $16.41 | 4.94 M | $6.04 B |
| 08/11/2026 | $16.65 | $16.66 (0.06%) | $16.87 | $16.55 | 3.83 M | $6.11 B |
| 08/10/2026 | $16.32 | $16.65 (2.02%) | $16.75 | $16.28 | 6.11 M | $6.11 B |
| 08/07/2026 | $15.92 | $16.45 (3.33%) | $16.48 | $15.91 | 7.13 M | $6.03 B |
| 08/06/2026 | $16.07 | $15.93 (-0.87%) | $16.22 | $15.51 | 11.33 M | $5.84 B |
| 08/05/2026 | $16.25 | $16.21 (-0.25%) | $16.29 | $16.02 | 4.61 M | $5.94 B |
| 08/04/2026 | $15.91 | $16.26 (2.2%) | $16.31 | $15.80 | 8.25 M | $5.96 B |
| 08/03/2026 | $16.02 | $15.97 (-0.31%) | $16.07 | $15.78 | 5.40 M | $5.86 B |
| 07/31/2026 | $16.10 | $15.98 (-0.75%) | $16.19 | $15.94 | 4.74 M | $5.38 B |
| 07/30/2026 | $16.55 | $16.23 (-1.93%) | $16.58 | $16.11 | 4.17 M | $5.47 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.
