5 DAY PERFORMANCE
+4.18%
1 MONTH PERFORMANCE
-7.73%
3 MONTH PERFORMANCE
-4.16%
6 MONTH PERFORMANCE
-8.64%
YEAR-TO-DATE PERFORMANCE
-2.03%
1 YEAR PERFORMANCE
-3.00%
Starwood Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $18.25 | $18.56 (1.7%) | $18.68 | $18.21 | 2.74 M | $5.94 B |
| 04/16/2025 | $18.49 | $18.23 (-1.41%) | $18.51 | $18.13 | 2.97 M | $5.83 B |
| 04/15/2025 | $18.40 | $18.42 (0.11%) | $18.64 | $18.34 | 3.65 M | $5.89 B |
| 04/14/2025 | $18.13 | $18.34 (1.16%) | $18.45 | $17.95 | 5.34 M | $5.87 B |
| 04/11/2025 | $17.50 | $17.82 (1.83%) | $17.85 | $16.93 | 4.77 M | $5.70 B |
| 04/10/2025 | $18.30 | $17.59 (-3.88%) | $18.33 | $17.08 | 5.32 M | $5.63 B |
| 04/09/2025 | $17.00 | $18.61 (9.47%) | $18.71 | $16.59 | 9.39 M | $5.95 B |
| 04/08/2025 | $18.20 | $17.28 (-5.05%) | $18.23 | $17.17 | 5.72 M | $5.53 B |
| 04/07/2025 | $17.71 | $17.60 (-0.62%) | $18.61 | $17.21 | 6.77 M | $5.63 B |
| 04/04/2025 | $18.87 | $18.22 (-3.44%) | $18.87 | $18.08 | 6.25 M | $5.83 B |
| 04/03/2025 | $19.39 | $19.20 (-0.98%) | $19.67 | $19.17 | 4.14 M | $6.14 B |
| 04/02/2025 | $19.71 | $19.83 (0.61%) | $19.84 | $19.59 | 2.11 M | $6.34 B |
| 04/01/2025 | $19.75 | $19.85 (0.51%) | $19.98 | $19.66 | 2.94 M | $6.35 B |
| 03/31/2025 | $19.27 | $19.77 (2.59%) | $19.81 | $19.21 | 3.91 M | $6.32 B |
| 03/28/2025 | $20.00 | $19.85 (-0.75%) | $20.04 | $19.63 | 3.14 M | $6.35 B |
| 03/27/2025 | $20.10 | $20.01 (-0.45%) | $20.21 | $19.95 | 2.04 M | $6.40 B |
| 03/26/2025 | $20.07 | $20.08 (0.05%) | $20.23 | $19.88 | 3.04 M | $6.42 B |
| 03/25/2025 | $20.09 | $20.04 (-0.25%) | $20.10 | $19.87 | 2.05 M | $6.41 B |
| 03/24/2025 | $20.00 | $19.96 (-0.2%) | $20.16 | $19.91 | 2.05 M | $6.39 B |
| 03/21/2025 | $20.19 | $19.94 (-1.24%) | $20.34 | $19.92 | 3.75 M | $6.38 B |
| 03/20/2025 | $20.22 | $20.27 (0.25%) | $20.40 | $20.20 | 1.88 M | $6.48 B |
| 03/19/2025 | $20.17 | $20.25 (0.4%) | $20.33 | $20.10 | 1.70 M | $6.48 B |
| 03/18/2025 | $19.95 | $20.12 (0.85%) | $20.14 | $19.91 | 1.84 M | $6.44 B |
| 03/17/2025 | $19.90 | $20.00 (0.5%) | $20.09 | $19.90 | 1.74 M | $6.40 B |
| 03/14/2025 | $19.63 | $19.93 (1.53%) | $19.96 | $19.63 | 2.42 M | $6.38 B |
| 03/13/2025 | $19.88 | $19.55 (-1.66%) | $20.08 | $19.54 | 2.72 M | $6.25 B |
| 03/12/2025 | $19.90 | $19.76 (-0.7%) | $19.95 | $19.64 | 2.74 M | $6.32 B |
| 03/11/2025 | $20.38 | $19.86 (-2.55%) | $20.49 | $19.68 | 3.17 M | $6.35 B |
| 03/10/2025 | $20.49 | $20.36 (-0.63%) | $20.85 | $20.32 | 2.88 M | $6.51 B |
| 03/07/2025 | $20.01 | $20.53 (2.6%) | $20.65 | $20.01 | 2.66 M | $6.57 B |
| 03/06/2025 | $19.96 | $20.06 (0.5%) | $20.13 | $19.85 | 3.30 M | $6.42 B |
| 03/05/2025 | $19.91 | $20.12 (1.05%) | $20.16 | $19.74 | 2.00 M | $6.44 B |
| 03/04/2025 | $19.91 | $19.87 (-0.2%) | $20.10 | $19.82 | 2.48 M | $6.36 B |
| 03/03/2025 | $20.58 | $20.15 (-2.09%) | $20.61 | $20.00 | 2.69 M | $6.45 B |
| 02/28/2025 | $20.18 | $20.52 (1.68%) | $20.56 | $20.14 | 2.98 M | $6.56 B |
| 02/27/2025 | $20.00 | $20.16 (0.8%) | $20.49 | $20.00 | 3.18 M | $6.44 B |
| 02/26/2025 | $20.03 | $19.98 (-0.25%) | $20.23 | $19.97 | 2.21 M | $6.39 B |
| 02/25/2025 | $19.99 | $20.01 (0.1%) | $20.10 | $19.83 | 1.80 M | $6.40 B |
| 02/24/2025 | $19.98 | $19.90 (-0.4%) | $20.11 | $19.85 | 2.19 M | $6.36 B |
| 02/21/2025 | $20.16 | $19.90 (-1.29%) | $20.20 | $19.85 | 2.02 M | $6.36 B |
| 02/20/2025 | $20.09 | $20.09 (0%) | $20.15 | $20.01 | 1.93 M | $6.42 B |
| 02/19/2025 | $19.80 | $20.01 (1.06%) | $20.06 | $19.80 | 1.68 M | $6.40 B |
| 02/18/2025 | $19.74 | $19.95 (1.06%) | $20.00 | $19.74 | 1.99 M | $6.38 B |
| 02/14/2025 | $19.70 | $19.79 (0.46%) | $19.90 | $19.70 | 1.91 M | $6.33 B |
| 02/13/2025 | $19.47 | $19.66 (0.98%) | $19.67 | $19.41 | 1.61 M | $6.29 B |
| 02/12/2025 | $19.34 | $19.43 (0.47%) | $19.54 | $19.29 | 1.98 M | $6.21 B |
| 02/11/2025 | $19.52 | $19.65 (0.67%) | $19.67 | $19.47 | 1.73 M | $6.28 B |
| 02/10/2025 | $19.70 | $19.58 (-0.61%) | $19.72 | $19.51 | 1.88 M | $6.26 B |
| 02/07/2025 | $19.80 | $19.71 (-0.45%) | $19.81 | $19.55 | 1.79 M | $6.30 B |
| 02/06/2025 | $19.65 | $19.81 (0.81%) | $19.81 | $19.59 | 1.64 M | $6.33 B |
| 02/05/2025 | $19.50 | $19.56 (0.31%) | $19.62 | $19.48 | 1.78 M | $6.25 B |
| 02/04/2025 | $19.12 | $19.46 (1.78%) | $19.56 | $19.08 | 2.11 M | $6.22 B |
| 02/03/2025 | $19.00 | $19.22 (1.16%) | $19.27 | $18.93 | 1.95 M | $6.14 B |
| 01/31/2025 | $19.38 | $19.35 (-0.15%) | $19.47 | $19.24 | 1.46 M | $6.19 B |
| 01/30/2025 | $19.32 | $19.33 (0.05%) | $19.40 | $19.13 | 1.80 M | $6.18 B |
| 01/29/2025 | $19.29 | $19.10 (-0.98%) | $19.45 | $19.09 | 1.89 M | $6.11 B |
| 01/28/2025 | $19.34 | $19.31 (-0.16%) | $19.51 | $19.30 | 1.32 M | $6.17 B |
| 01/27/2025 | $19.21 | $19.43 (1.15%) | $19.47 | $19.16 | 1.74 M | $6.21 B |
| 01/24/2025 | $19.01 | $19.20 (1%) | $19.27 | $18.99 | 1.91 M | $6.14 B |
| 01/23/2025 | $19.06 | $19.04 (-0.1%) | $19.10 | $18.97 | 1.71 M | $6.09 B |
| 01/22/2025 | $19.19 | $19.01 (-0.94%) | $19.24 | $18.96 | 2.15 M | $6.08 B |
| 01/21/2025 | $19.37 | $19.26 (-0.57%) | $19.50 | $19.15 | 3.03 M | $6.16 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.
