Starwood Property Trust, Inc. STWD
11.34 USD -0.10 (-0.87%)
Regular-session close
11.37 +0.03 +0.26%
After hours · Nov 13, 7:44 PM ET
11.24 Day range 11.54
11.34 52-week range 18.61
- YTD
- -37.03%
- 1 year
- -36.72%
STWD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.54 | 11.54 | 11.23 | 11.34 | -0.10 | -0.87% | 7,255,088 |
| Nov 12, 2026 | 11.76 | 11.84 | 11.38 | 11.44 | -0.35 | -2.97% | 8,128,500 |
| Nov 11, 2026 | 11.79 | 12.00 | 11.61 | 11.79 | -0.10 | -0.84% | 8,120,500 |
| Nov 10, 2026 | 11.99 | 12.01 | 11.81 | 11.89 | -0.16 | -1.33% | 5,077,200 |
| Nov 9, 2026 | 12.21 | 12.28 | 11.76 | 12.05 | 0.00 | 0.00% | 9,205,200 |
| Nov 6, 2026 | 12.73 | 12.97 | 12.02 | 12.05 | -0.83 | -6.44% | 11,538,600 |
| Nov 5, 2026 | 13.17 | 13.22 | 12.65 | 12.88 | -0.07 | -0.54% | 7,645,900 |
| Nov 4, 2026 | 12.70 | 12.99 | 12.70 | 12.95 | +0.42 | +3.35% | 6,542,600 |
| Nov 3, 2026 | 12.55 | 12.66 | 12.34 | 12.53 | -0.08 | -0.63% | 7,145,300 |
| Nov 2, 2026 | 12.25 | 12.67 | 12.20 | 12.61 | +0.41 | +3.36% | 5,549,900 |
| Oct 30, 2026 | 12.45 | 12.45 | 12.16 | 12.20 | -0.20 | -1.61% | 4,585,500 |
| Oct 29, 2026 | 12.33 | 12.43 | 12.22 | 12.40 | +0.16 | +1.31% | 4,874,600 |
| Oct 28, 2026 | 12.41 | 12.50 | 12.18 | 12.24 | -0.20 | -1.61% | 5,605,600 |
| Oct 27, 2026 | 12.53 | 12.58 | 12.33 | 12.44 | -0.09 | -0.72% | 5,190,500 |
| Oct 26, 2026 | 12.55 | 12.74 | 12.50 | 12.53 | -0.05 | -0.40% | 4,393,400 |
| Oct 23, 2026 | 12.51 | 12.64 | 12.39 | 12.58 | 0.00 | 0.00% | 4,116,500 |
| Oct 22, 2026 | 12.13 | 12.70 | 12.10 | 12.58 | +0.45 | +3.71% | 8,880,200 |
| Oct 21, 2026 | 12.30 | 12.31 | 12.09 | 12.13 | -0.06 | -0.49% | 4,448,400 |
| Oct 20, 2026 | 12.00 | 12.29 | 11.99 | 12.19 | +0.21 | +1.75% | 6,062,800 |
| Oct 19, 2026 | 12.41 | 12.63 | 11.84 | 11.98 | -0.48 | -3.85% | 9,891,900 |
| Oct 16, 2026 | 12.71 | 12.75 | 12.42 | 12.46 | -0.15 | -1.19% | 5,045,900 |
| Oct 15, 2026 | 12.61 | 12.91 | 12.55 | 12.61 | +0.23 | +1.86% | 7,817,800 |
| Oct 14, 2026 | 12.37 | 12.50 | 12.27 | 12.38 | -0.10 | -0.80% | 5,542,900 |
| Oct 13, 2026 | 12.68 | 12.82 | 12.34 | 12.48 | -0.04 | -0.32% | 6,463,300 |
| Oct 12, 2026 | 12.73 | 12.74 | 12.48 | 12.52 | -0.19 | -1.49% | 4,788,200 |
| Oct 9, 2026 | 12.73 | 12.77 | 12.56 | 12.71 | -0.04 | -0.31% | 4,600,500 |
| Oct 8, 2026 | 12.62 | 12.79 | 12.42 | 12.75 | +0.09 | +0.71% | 7,982,300 |
| Oct 7, 2026 | 12.85 | 12.87 | 12.59 | 12.66 | -0.27 | -2.09% | 7,441,200 |
| Oct 6, 2026 | 13.06 | 13.10 | 12.77 | 12.93 | -0.05 | -0.39% | 6,168,300 |
| Oct 5, 2026 | 13.04 | 13.13 | 12.90 | 12.98 | -0.07 | -0.54% | 7,952,100 |
| Oct 2, 2026 | 13.29 | 13.39 | 12.90 | 13.05 | -0.13 | -0.99% | 10,246,100 |
| Oct 1, 2026 | 13.40 | 13.43 | 13.07 | 13.18 | -0.32 | -2.37% | 8,312,000 |
| Sep 30, 2026 | 14.01 | 14.01 | 13.50 | 13.50 | -0.86 | -5.99% | 7,856,000 |
| Sep 29, 2026 | 14.30 | 14.52 | 14.21 | 14.36 | +0.04 | +0.28% | 5,052,100 |
| Sep 28, 2026 | 14.30 | 14.39 | 14.15 | 14.32 | -0.04 | -0.28% | 5,929,600 |
| Sep 25, 2026 | 14.37 | 14.42 | 14.26 | 14.36 | 0.00 | 0.00% | 4,143,900 |
| Sep 24, 2026 | 14.75 | 14.79 | 14.33 | 14.36 | -0.34 | -2.31% | 5,706,900 |
| Sep 23, 2026 | 15.08 | 15.08 | 14.67 | 14.70 | -0.40 | -2.65% | 4,633,500 |
| Sep 22, 2026 | 15.10 | 15.23 | 15.04 | 15.10 | +0.10 | +0.67% | 3,589,900 |
| Sep 21, 2026 | 15.02 | 15.12 | 14.98 | 15.00 | +0.06 | +0.40% | 3,985,000 |
| Sep 18, 2026 | 15.08 | 15.11 | 14.94 | 14.94 | -0.14 | -0.93% | 9,242,500 |
| Sep 17, 2026 | 15.15 | 15.27 | 15.05 | 15.08 | +0.10 | +0.67% | 3,729,900 |
| Sep 16, 2026 | 15.21 | 15.29 | 14.89 | 14.98 | -0.22 | -1.45% | 4,373,900 |
| Sep 15, 2026 | 15.44 | 15.44 | 15.17 | 15.20 | -0.24 | -1.55% | 4,163,800 |
| Sep 14, 2026 | 15.60 | 15.77 | 15.35 | 15.44 | -0.18 | -1.15% | 3,691,000 |
| Sep 11, 2026 | 15.66 | 15.76 | 15.57 | 15.62 | 0.00 | 0.00% | 3,796,100 |
| Sep 10, 2026 | 15.80 | 15.81 | 15.47 | 15.62 | -0.25 | -1.58% | 4,632,200 |
| Sep 9, 2026 | 15.88 | 16.02 | 15.81 | 15.87 | -0.01 | -0.06% | 3,852,000 |
| Sep 8, 2026 | 16.05 | 16.12 | 15.87 | 15.88 | -0.20 | -1.24% | 3,562,000 |
| Sep 4, 2026 | 15.79 | 16.18 | 15.79 | 16.08 | +0.20 | +1.26% | 3,829,200 |
| Sep 3, 2026 | 15.96 | 16.03 | 15.71 | 15.88 | +0.06 | +0.38% | 4,108,500 |
| Sep 2, 2026 | 15.56 | 15.85 | 15.56 | 15.82 | +0.29 | +1.87% | 4,075,600 |
| Sep 1, 2026 | 15.68 | 15.70 | 15.49 | 15.53 | -0.17 | -1.08% | 5,287,300 |
| Aug 31, 2026 | 15.78 | 15.90 | 15.68 | 15.70 | -0.11 | -0.70% | 4,539,000 |
| Aug 28, 2026 | 16.01 | 16.03 | 15.75 | 15.81 | -0.13 | -0.82% | 3,732,300 |
| Aug 27, 2026 | 15.90 | 16.02 | 15.80 | 15.94 | +0.03 | +0.19% | 3,053,500 |
| Aug 26, 2026 | 16.15 | 16.17 | 15.91 | 15.91 | -0.21 | -1.30% | 3,357,400 |
| Aug 25, 2026 | 16.31 | 16.36 | 16.11 | 16.12 | -0.17 | -1.04% | 2,661,900 |
| Aug 24, 2026 | 16.45 | 16.52 | 16.23 | 16.29 | -0.09 | -0.55% | 4,389,700 |
| Aug 21, 2026 | 16.43 | 16.49 | 16.34 | 16.38 | -0.03 | -0.18% | 2,987,800 |
| Aug 20, 2026 | 16.50 | 16.61 | 16.41 | 16.41 | -0.15 | -0.91% | 2,791,100 |
| Aug 19, 2026 | 16.35 | 16.71 | 16.33 | 16.56 | +0.32 | +1.97% | 4,617,500 |
| Aug 18, 2026 | 16.22 | 16.29 | 16.06 | 16.24 | 0.00 | 0.00% | 3,128,900 |
| Aug 17, 2026 | 16.20 | 16.28 | 16.15 | 16.24 | -0.06 | -0.37% | 3,809,200 |
| Aug 14, 2026 | 16.37 | 16.59 | 16.29 | 16.30 | -0.05 | -0.31% | 2,860,900 |
65 days, newest first. Daily bars as drawn on the STWD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.