5 DAY PERFORMANCE
+7.19%
1 MONTH PERFORMANCE
+3.53%
3 MONTH PERFORMANCE
+2.93%
6 MONTH PERFORMANCE
-2.98%
YEAR-TO-DATE PERFORMANCE
-0.61%
1 YEAR PERFORMANCE
-11.52%
Starwood Property Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.70 | $16.64 (-0.36%) | $16.82 | $16.62 | 3.13 M | $5.61 B |
| 06/18/2026 | $16.78 | $16.70 (-0.48%) | $16.86 | $16.67 | 4.65 M | $5.63 B |
| 06/17/2026 | $16.95 | $16.66 (-1.71%) | $17.04 | $16.61 | 4.85 M | $5.61 B |
| 06/16/2026 | $16.88 | $16.96 (0.47%) | $17.07 | $16.85 | 3.07 M | $5.71 B |
| 06/15/2026 | $17.03 | $16.82 (-1.23%) | $17.14 | $16.80 | 3.13 M | $5.67 B |
| 06/12/2026 | $17.05 | $17.00 (-0.29%) | $17.10 | $16.90 | 2.42 M | $5.73 B |
| 06/11/2026 | $17.16 | $16.94 (-1.28%) | $17.21 | $16.91 | 2.72 M | $5.71 B |
| 06/10/2026 | $17.20 | $17.05 (-0.87%) | $17.25 | $17.05 | 2.29 M | $5.74 B |
| 06/09/2026 | $16.99 | $17.16 (1%) | $17.20 | $16.96 | 3.17 M | $5.78 B |
| 06/08/2026 | $17.08 | $16.84 (-1.41%) | $17.14 | $16.76 | 3.25 M | $5.67 B |
| 06/05/2026 | $17.09 | $17.05 (-0.23%) | $17.17 | $16.97 | 2.58 M | $5.74 B |
| 06/04/2026 | $17.04 | $17.09 (0.29%) | $17.19 | $17.00 | 3.35 M | $5.76 B |
| 06/03/2026 | $17.02 | $16.93 (-0.53%) | $17.14 | $16.88 | 3.01 M | $5.70 B |
| 06/02/2026 | $16.85 | $17.10 (1.48%) | $17.18 | $16.85 | 3.81 M | $5.76 B |
| 06/01/2026 | $16.99 | $16.80 (-1.12%) | $17.07 | $16.78 | 4.93 M | $5.66 B |
| 05/29/2026 | $17.18 | $17.08 (-0.58%) | $17.32 | $17.08 | 4.28 M | $5.76 B |
| 05/28/2026 | $17.25 | $17.09 (-0.93%) | $17.32 | $17.09 | 3.38 M | $5.76 B |
| 05/27/2026 | $17.39 | $17.31 (-0.46%) | $17.48 | $17.31 | 2.26 M | $5.83 B |
| 05/26/2026 | $17.29 | $17.37 (0.46%) | $17.41 | $17.25 | 2.71 M | $5.85 B |
| 05/22/2026 | $17.36 | $17.29 (-0.4%) | $17.42 | $17.21 | 2.65 M | $5.83 B |
| 05/21/2026 | $17.06 | $17.34 (1.64%) | $17.37 | $16.93 | 2.74 M | $5.84 B |
| 05/20/2026 | $16.88 | $17.14 (1.54%) | $17.20 | $16.81 | 3.19 M | $5.78 B |
| 05/19/2026 | $17.00 | $16.83 (-1%) | $17.05 | $16.82 | 3.40 M | $5.67 B |
| 05/18/2026 | $17.00 | $17.01 (0.06%) | $17.13 | $16.89 | 3.12 M | $5.73 B |
| 05/15/2026 | $17.10 | $17.04 (-0.35%) | $17.13 | $17.00 | 2.72 M | $5.74 B |
| 05/14/2026 | $17.16 | $17.14 (-0.12%) | $17.31 | $17.13 | 3.25 M | $5.78 B |
| 05/13/2026 | $17.10 | $17.11 (0.06%) | $17.24 | $17.08 | 3.66 M | $5.77 B |
| 05/12/2026 | $17.34 | $17.22 (-0.69%) | $17.34 | $17.12 | 3.74 M | $5.80 B |
| 05/11/2026 | $17.80 | $17.23 (-3.2%) | $17.81 | $17.23 | 4.86 M | $5.81 B |
| 05/08/2026 | $17.85 | $17.75 (-0.56%) | $17.93 | $17.42 | 5.48 M | $5.98 B |
| 05/07/2026 | $18.30 | $18.05 (-1.37%) | $18.32 | $18.02 | 3.77 M | $6.08 B |
| 05/06/2026 | $18.40 | $18.33 (-0.38%) | $18.49 | $18.30 | 2.53 M | $6.18 B |
| 05/05/2026 | $18.05 | $18.26 (1.16%) | $18.33 | $18.03 | 2.01 M | $6.15 B |
| 05/04/2026 | $18.15 | $18.01 (-0.77%) | $18.30 | $18.01 | 2.04 M | $6.07 B |
| 05/01/2026 | $18.37 | $18.30 (-0.38%) | $18.40 | $18.28 | 1.55 M | $6.17 B |
| 04/30/2026 | $18.10 | $18.36 (1.44%) | $18.39 | $18.08 | 2.06 M | $6.19 B |
| 04/29/2026 | $18.34 | $18.05 (-1.58%) | $18.38 | $17.98 | 2.93 M | $6.08 B |
| 04/28/2026 | $18.43 | $18.38 (-0.27%) | $18.48 | $18.31 | 1.91 M | $6.19 B |
| 04/27/2026 | $18.22 | $18.33 (0.6%) | $18.45 | $18.22 | 2.59 M | $6.18 B |
| 04/24/2026 | $18.11 | $18.21 (0.55%) | $18.27 | $18.07 | 1.95 M | $6.14 B |
| 04/23/2026 | $18.24 | $18.14 (-0.55%) | $18.31 | $18.09 | 1.71 M | $6.11 B |
| 04/22/2026 | $18.32 | $18.24 (-0.44%) | $18.41 | $18.20 | 2.31 M | $6.15 B |
| 04/21/2026 | $18.28 | $18.24 (-0.22%) | $18.41 | $18.17 | 2.44 M | $6.15 B |
| 04/20/2026 | $18.06 | $18.25 (1.05%) | $18.27 | $17.96 | 2.11 M | $6.15 B |
| 04/17/2026 | $18.03 | $18.14 (0.61%) | $18.26 | $18.02 | 3.27 M | $6.11 B |
| 04/16/2026 | $18.17 | $17.95 (-1.21%) | $18.18 | $17.92 | 2.67 M | $6.05 B |
| 04/15/2026 | $18.03 | $18.15 (0.67%) | $18.20 | $17.91 | 3.93 M | $6.12 B |
| 04/14/2026 | $17.85 | $18.02 (0.95%) | $18.04 | $17.84 | 2.95 M | $6.07 B |
| 04/13/2026 | $17.58 | $17.82 (1.37%) | $17.83 | $17.50 | 2.22 M | $6.00 B |
| 04/10/2026 | $17.78 | $17.68 (-0.56%) | $17.81 | $17.61 | 2.02 M | $5.96 B |
| 04/09/2026 | $17.50 | $17.74 (1.37%) | $17.79 | $17.50 | 2.15 M | $5.98 B |
| 04/08/2026 | $17.49 | $17.58 (0.51%) | $17.63 | $17.49 | 3.40 M | $5.92 B |
| 04/07/2026 | $17.28 | $17.26 (-0.12%) | $17.38 | $17.24 | 2.35 M | $5.82 B |
| 04/06/2026 | $17.17 | $17.28 (0.64%) | $17.32 | $17.16 | 2.53 M | $5.82 B |
| 04/02/2026 | $16.96 | $17.22 (1.53%) | $17.24 | $16.90 | 2.65 M | $5.80 B |
| 04/01/2026 | $17.20 | $17.08 (-0.7%) | $17.28 | $17.08 | 3.13 M | $5.76 B |
| 03/31/2026 | $17.07 | $17.22 (0.88%) | $17.27 | $16.93 | 3.43 M | $5.80 B |
| 03/30/2026 | $17.17 | $17.37 (1.16%) | $17.45 | $17.11 | 3.22 M | $5.85 B |
| 03/27/2026 | $17.35 | $17.04 (-1.79%) | $17.46 | $17.01 | 3.84 M | $5.74 B |
| 03/26/2026 | $17.40 | $17.45 (0.29%) | $17.58 | $17.38 | 2.60 M | $5.88 B |
| 03/25/2026 | $17.56 | $17.48 (-0.46%) | $17.65 | $17.35 | 2.54 M | $5.89 B |
| 03/24/2026 | $17.37 | $17.37 (0%) | $17.57 | $17.30 | 3.11 M | $5.85 B |
| 03/23/2026 | $17.29 | $17.39 (0.58%) | $17.57 | $17.18 | 4.13 M | $5.86 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.
