5 DAY PERFORMANCE
-1.86%
1 MONTH PERFORMANCE
-0.50%
3 MONTH PERFORMANCE
-1.43%
6 MONTH PERFORMANCE
-7.49%
YEAR-TO-DATE PERFORMANCE
-0.50%
1 YEAR PERFORMANCE
-7.39%
Starwood Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $18.08 | $17.93 (-0.83%) | $18.18 | $17.63 | 5.12 M | $6.04 B |
| 01/29/2026 | $18.25 | $18.18 (-0.38%) | $18.35 | $18.06 | 4.46 M | $6.13 B |
| 01/28/2026 | $18.24 | $18.20 (-0.22%) | $18.47 | $18.17 | 2.79 M | $6.13 B |
| 01/27/2026 | $18.13 | $18.26 (0.72%) | $18.27 | $18.05 | 2.19 M | $6.15 B |
| 01/26/2026 | $18.22 | $18.13 (-0.49%) | $18.27 | $17.96 | 3.02 M | $6.11 B |
| 01/23/2026 | $18.36 | $18.18 (-0.98%) | $18.37 | $18.10 | 2.98 M | $6.13 B |
| 01/22/2026 | $18.42 | $18.37 (-0.27%) | $18.52 | $18.33 | 2.97 M | $6.19 B |
| 01/21/2026 | $18.24 | $18.37 (0.71%) | $18.39 | $18.14 | 3.06 M | $6.19 B |
| 01/20/2026 | $18.29 | $18.22 (-0.38%) | $18.47 | $18.14 | 4.81 M | $6.14 B |
| 01/16/2026 | $18.44 | $18.56 (0.65%) | $18.56 | $18.31 | 3.28 M | $6.25 B |
| 01/15/2026 | $18.18 | $18.35 (0.94%) | $18.39 | $18.09 | 4.07 M | $6.18 B |
| 01/14/2026 | $17.86 | $18.15 (1.62%) | $18.16 | $17.83 | 4.48 M | $6.12 B |
| 01/13/2026 | $18.12 | $17.88 (-1.32%) | $18.15 | $17.77 | 4.32 M | $6.02 B |
| 01/12/2026 | $18.20 | $18.10 (-0.55%) | $18.24 | $18.05 | 2.80 M | $6.10 B |
| 01/09/2026 | $18.35 | $18.23 (-0.65%) | $18.59 | $18.22 | 4.04 M | $6.14 B |
| 01/08/2026 | $18.02 | $18.24 (1.22%) | $18.39 | $17.97 | 4.27 M | $6.15 B |
| 01/07/2026 | $18.41 | $18.04 (-2.01%) | $18.50 | $18.04 | 4.76 M | $6.08 B |
| 01/06/2026 | $18.45 | $18.37 (-0.43%) | $18.52 | $18.28 | 3.63 M | $6.19 B |
| 01/05/2026 | $18.37 | $18.47 (0.54%) | $18.53 | $18.23 | 4.33 M | $6.22 B |
| 01/02/2026 | $18.01 | $18.42 (2.28%) | $18.52 | $17.94 | 5.79 M | $6.21 B |
| 12/31/2025 | $18.15 | $18.01 (-0.77%) | $18.19 | $17.96 | 4.73 M | $6.07 B |
| 12/30/2025 | $18.51 | $18.60 (0.49%) | $18.62 | $18.48 | 4.06 M | $6.27 B |
| 12/29/2025 | $18.56 | $18.47 (-0.48%) | $18.59 | $18.44 | 3.84 M | $6.22 B |
| 12/26/2025 | $18.58 | $18.54 (-0.22%) | $18.64 | $18.48 | 2.03 M | $6.25 B |
| 12/24/2025 | $18.48 | $18.54 (0.32%) | $18.57 | $18.47 | 1.60 M | $6.25 B |
| 12/23/2025 | $18.63 | $18.45 (-0.97%) | $18.65 | $18.43 | 2.58 M | $6.22 B |
| 12/22/2025 | $18.48 | $18.61 (0.7%) | $18.61 | $18.40 | 3.29 M | $6.27 B |
| 12/19/2025 | $18.45 | $18.44 (-0.05%) | $18.53 | $18.40 | 5.52 M | $6.21 B |
| 12/18/2025 | $18.55 | $18.44 (-0.59%) | $18.62 | $18.43 | 3.62 M | $6.21 B |
| 12/17/2025 | $18.27 | $18.50 (1.26%) | $18.55 | $18.26 | 4.22 M | $6.23 B |
| 12/16/2025 | $18.49 | $18.24 (-1.35%) | $18.56 | $18.22 | 3.73 M | $6.15 B |
| 12/15/2025 | $18.58 | $18.51 (-0.38%) | $18.58 | $18.41 | 3.74 M | $6.24 B |
| 12/12/2025 | $18.55 | $18.43 (-0.65%) | $18.63 | $18.43 | 2.27 M | $6.21 B |
| 12/11/2025 | $18.60 | $18.48 (-0.65%) | $18.66 | $18.41 | 2.73 M | $6.23 B |
| 12/10/2025 | $18.28 | $18.55 (1.48%) | $18.61 | $18.28 | 3.87 M | $6.25 B |
| 12/09/2025 | $18.35 | $18.23 (-0.65%) | $18.46 | $18.22 | 3.00 M | $6.14 B |
| 12/08/2025 | $18.20 | $18.31 (0.6%) | $18.35 | $18.15 | 2.94 M | $6.17 B |
| 12/05/2025 | $18.31 | $18.24 (-0.38%) | $18.37 | $18.23 | 2.35 M | $6.15 B |
| 12/04/2025 | $18.51 | $18.30 (-1.13%) | $18.58 | $18.18 | 4.09 M | $6.17 B |
| 12/03/2025 | $18.21 | $18.41 (1.1%) | $18.44 | $18.21 | 2.27 M | $6.20 B |
| 12/02/2025 | $18.36 | $18.20 (-0.87%) | $18.37 | $18.15 | 2.52 M | $6.13 B |
| 12/01/2025 | $18.26 | $18.37 (0.6%) | $18.37 | $18.20 | 3.56 M | $6.19 B |
| 11/28/2025 | $18.40 | $18.34 (-0.33%) | $18.43 | $18.25 | 1.77 M | $6.18 B |
| 11/26/2025 | $18.32 | $18.31 (-0.05%) | $18.47 | $18.31 | 3.31 M | $6.17 B |
| 11/25/2025 | $17.83 | $18.26 (2.41%) | $18.33 | $17.83 | 3.39 M | $6.15 B |
| 11/24/2025 | $17.85 | $17.79 (-0.34%) | $17.89 | $17.72 | 3.54 M | $5.99 B |
| 11/21/2025 | $17.57 | $17.86 (1.65%) | $17.97 | $17.54 | 3.35 M | $6.02 B |
| 11/20/2025 | $17.58 | $17.54 (-0.23%) | $17.76 | $17.53 | 2.98 M | $5.91 B |
| 11/19/2025 | $17.68 | $17.58 (-0.57%) | $17.69 | $17.52 | 2.65 M | $5.92 B |
| 11/18/2025 | $17.59 | $17.67 (0.45%) | $17.67 | $17.46 | 4.03 M | $5.95 B |
| 11/17/2025 | $17.86 | $17.63 (-1.29%) | $17.91 | $17.60 | 2.86 M | $5.94 B |
| 11/14/2025 | $17.90 | $17.83 (-0.39%) | $17.95 | $17.73 | 3.86 M | $6.01 B |
| 11/13/2025 | $17.91 | $17.92 (0.06%) | $18.06 | $17.86 | 2.87 M | $6.04 B |
| 11/12/2025 | $18.04 | $17.91 (-0.72%) | $18.10 | $17.91 | 3.21 M | $6.03 B |
| 11/11/2025 | $17.95 | $18.07 (0.67%) | $18.17 | $17.87 | 3.23 M | $6.09 B |
| 11/10/2025 | $18.24 | $17.89 (-1.92%) | $18.40 | $17.81 | 5.25 M | $6.03 B |
| 11/07/2025 | $18.32 | $18.42 (0.55%) | $18.43 | $18.25 | 3.93 M | $6.21 B |
| 11/06/2025 | $18.49 | $18.27 (-1.19%) | $18.54 | $18.24 | 3.57 M | $6.16 B |
| 11/05/2025 | $18.37 | $18.47 (0.54%) | $18.53 | $18.35 | 3.09 M | $6.22 B |
| 11/04/2025 | $18.09 | $18.37 (1.55%) | $18.44 | $18.04 | 5.28 M | $6.19 B |
| 11/03/2025 | $18.09 | $18.13 (0.22%) | $18.13 | $17.90 | 3.26 M | $6.11 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.
