-
5 DAY PERFORMANCE
+1.84% -
1 MONTH PERFORMANCE
+0.25% -
3 MONTH PERFORMANCE
-2.35% -
6 MONTH PERFORMANCE
+3.64% -
YEAR-TO-DATE PERFORMANCE
-5.23% -
1 YEAR PERFORMANCE
-0.05%
Starwood Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $19.96 | $19.92 (-0.2%) | $20.02 | $19.89 | 1.88 M | $6.37 B |
| 11/21/2024 | $19.75 | $19.91 (0.81%) | $19.93 | $19.75 | 1.57 M | $6.37 B |
| 11/20/2024 | $19.70 | $19.75 (0.25%) | $19.82 | $19.61 | 1.49 M | $6.31 B |
| 11/19/2024 | $19.40 | $19.75 (1.8%) | $19.76 | $19.40 | 1.35 M | $6.31 B |
| 11/18/2024 | $19.45 | $19.56 (0.57%) | $19.60 | $19.38 | 1.39 M | $6.25 B |
| 11/15/2024 | $19.55 | $19.47 (-0.41%) | $19.67 | $19.42 | 2.31 M | $6.22 B |
| 11/14/2024 | $19.45 | $19.56 (0.57%) | $19.64 | $19.45 | 3.27 M | $6.25 B |
| 11/13/2024 | $19.43 | $19.44 (0.05%) | $19.52 | $19.34 | 1.68 M | $6.21 B |
| 11/12/2024 | $19.51 | $19.30 (-1.08%) | $19.54 | $19.27 | 2.21 M | $6.17 B |
| 11/11/2024 | $19.58 | $19.55 (-0.15%) | $19.72 | $19.53 | 2.36 M | $6.25 B |
| 11/08/2024 | $19.47 | $19.50 (0.15%) | $19.71 | $19.45 | 2.94 M | $6.23 B |
| 11/07/2024 | $19.43 | $19.45 (0.1%) | $19.64 | $19.41 | 3.62 M | $6.22 B |
| 11/06/2024 | $20.00 | $19.40 (-3%) | $20.18 | $19.21 | 4.93 M | $6.20 B |
| 11/05/2024 | $19.66 | $19.67 (0.05%) | $19.71 | $19.52 | 3.34 M | $6.29 B |
| 11/04/2024 | $19.80 | $19.68 (-0.61%) | $19.86 | $19.66 | 1.91 M | $6.29 B |
| 11/01/2024 | $19.93 | $19.73 (-1%) | $19.99 | $19.66 | 1.62 M | $6.19 B |
| 10/31/2024 | $20.07 | $19.74 (-1.64%) | $20.09 | $19.72 | 1.76 M | $6.19 B |
| 10/30/2024 | $19.92 | $20.13 (1.05%) | $20.24 | $19.90 | 1.48 M | $6.31 B |
| 10/29/2024 | $19.89 | $19.90 (0.05%) | $19.95 | $19.67 | 1.82 M | $6.24 B |
| 10/28/2024 | $19.99 | $19.95 (-0.2%) | $20.08 | $19.93 | 1.62 M | $6.25 B |
| 10/25/2024 | $20.09 | $19.89 (-1%) | $20.14 | $19.87 | 1.61 M | $6.24 B |
| 10/24/2024 | $19.86 | $20.00 (0.7%) | $20.05 | $19.85 | 1.63 M | $6.27 B |
| 10/23/2024 | $19.75 | $19.87 (0.61%) | $19.98 | $19.70 | 1.72 M | $6.23 B |
| 10/22/2024 | $19.81 | $19.86 (0.25%) | $19.93 | $19.72 | 1.54 M | $6.23 B |
| 10/21/2024 | $20.30 | $19.80 (-2.46%) | $20.31 | $19.79 | 2.53 M | $6.21 B |
| 10/18/2024 | $20.33 | $20.32 (-0.05%) | $20.35 | $20.17 | 1.28 M | $6.37 B |
| 10/17/2024 | $20.31 | $20.28 (-0.15%) | $20.39 | $20.27 | 2.39 M | $6.36 B |
| 10/16/2024 | $20.18 | $20.31 (0.64%) | $20.35 | $20.11 | 2.18 M | $6.37 B |
| 10/15/2024 | $20.07 | $20.02 (-0.25%) | $20.12 | $19.98 | 3.76 M | $6.28 B |
| 10/14/2024 | $19.77 | $19.99 (1.11%) | $20.04 | $19.71 | 2.07 M | $6.27 B |
| 10/11/2024 | $19.75 | $19.74 (-0.05%) | $19.84 | $19.69 | 1.69 M | $6.19 B |
| 10/10/2024 | $19.72 | $19.75 (0.15%) | $19.83 | $19.65 | 1.94 M | $6.19 B |
| 10/09/2024 | $19.74 | $19.78 (0.2%) | $19.88 | $19.67 | 1.57 M | $6.20 B |
| 10/08/2024 | $19.70 | $19.79 (0.46%) | $19.84 | $19.61 | 1.72 M | $6.20 B |
| 10/07/2024 | $19.86 | $19.68 (-0.91%) | $19.92 | $19.55 | 3.68 M | $6.17 B |
| 10/04/2024 | $20.00 | $19.97 (-0.15%) | $20.06 | $19.88 | 2.01 M | $6.26 B |
| 10/03/2024 | $19.85 | $19.86 (0.05%) | $19.95 | $19.66 | 2.06 M | $6.23 B |
| 10/02/2024 | $20.00 | $19.92 (-0.4%) | $20.04 | $19.83 | 2.63 M | $6.24 B |
| 10/01/2024 | $20.30 | $20.03 (-1.33%) | $20.34 | $19.93 | 2.64 M | $6.28 B |
| 09/30/2024 | $20.28 | $20.38 (0.49%) | $20.42 | $20.19 | 1.84 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 |