5 DAY PERFORMANCE
+17.76%
1 MONTH PERFORMANCE
+9.08%
3 MONTH PERFORMANCE
+7.19%
6 MONTH PERFORMANCE
+4.80%
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 |
|---|---|---|---|---|---|---|
| 09/18/2026 | $15.08 | $14.94 (-0.93%) | $15.11 | $14.94 | 9.24 M | $5.48 B |
| 09/17/2026 | $15.15 | $15.08 (-0.46%) | $15.27 | $15.05 | 3.73 M | $5.53 B |
| 09/16/2026 | $15.21 | $14.98 (-1.51%) | $15.29 | $14.89 | 4.37 M | $5.49 B |
| 09/15/2026 | $15.44 | $15.20 (-1.55%) | $15.44 | $15.17 | 4.17 M | $5.57 B |
| 09/14/2026 | $15.60 | $15.44 (-1.03%) | $15.77 | $15.35 | 3.69 M | $5.66 B |
| 09/11/2026 | $15.66 | $15.62 (-0.26%) | $15.76 | $15.57 | 3.80 M | $5.73 B |
| 09/10/2026 | $15.80 | $15.62 (-1.14%) | $15.81 | $15.47 | 4.63 M | $5.73 B |
| 09/09/2026 | $15.88 | $15.87 (-0.06%) | $16.02 | $15.81 | 3.85 M | $5.82 B |
| 09/08/2026 | $16.05 | $15.88 (-1.06%) | $16.12 | $15.87 | 3.56 M | $5.82 B |
| 09/04/2026 | $15.79 | $16.08 (1.84%) | $16.18 | $15.79 | 3.83 M | $5.90 B |
| 09/03/2026 | $15.96 | $15.88 (-0.5%) | $16.03 | $15.71 | 4.11 M | $5.82 B |
| 09/02/2026 | $15.56 | $15.82 (1.67%) | $15.85 | $15.56 | 4.08 M | $5.80 B |
| 09/01/2026 | $15.68 | $15.53 (-0.96%) | $15.70 | $15.49 | 5.29 M | $5.70 B |
| 08/31/2026 | $15.78 | $15.70 (-0.51%) | $15.90 | $15.68 | 4.54 M | $5.76 B |
| 08/28/2026 | $16.01 | $15.81 (-1.25%) | $16.03 | $15.75 | 3.73 M | $5.80 B |
| 08/27/2026 | $15.90 | $15.94 (0.25%) | $16.02 | $15.80 | 3.05 M | $5.85 B |
| 08/26/2026 | $16.15 | $15.91 (-1.49%) | $16.17 | $15.91 | 3.36 M | $5.83 B |
| 08/25/2026 | $16.31 | $16.12 (-1.16%) | $16.36 | $16.11 | 2.66 M | $5.91 B |
| 08/24/2026 | $16.45 | $16.29 (-0.97%) | $16.52 | $16.23 | 4.39 M | $5.97 B |
| 08/21/2026 | $16.43 | $16.38 (-0.3%) | $16.49 | $16.34 | 2.99 M | $6.01 B |
| 08/20/2026 | $16.50 | $16.41 (-0.55%) | $16.61 | $16.41 | 2.79 M | $6.02 B |
| 08/19/2026 | $16.35 | $16.56 (1.28%) | $16.70 | $16.33 | 4.62 M | $6.07 B |
| 08/18/2026 | $16.22 | $16.24 (0.12%) | $16.29 | $16.06 | 3.13 M | $5.96 B |
| 08/17/2026 | $16.20 | $16.24 (0.25%) | $16.28 | $16.15 | 3.81 M | $5.96 B |
| 08/14/2026 | $16.37 | $16.30 (-0.43%) | $16.59 | $16.29 | 2.86 M | $5.98 B |
| 08/13/2026 | $16.47 | $16.35 (-0.73%) | $16.53 | $16.27 | 4.64 M | $6.00 B |
| 08/12/2026 | $16.65 | $16.46 (-1.14%) | $16.73 | $16.41 | 4.94 M | $6.04 B |
| 08/11/2026 | $16.65 | $16.66 (0.06%) | $16.87 | $16.55 | 3.83 M | $6.11 B |
| 08/10/2026 | $16.32 | $16.65 (2.02%) | $16.75 | $16.28 | 6.11 M | $6.11 B |
| 08/07/2026 | $15.92 | $16.45 (3.33%) | $16.48 | $15.91 | 7.13 M | $6.03 B |
| 08/06/2026 | $16.07 | $15.93 (-0.87%) | $16.22 | $15.51 | 11.33 M | $5.84 B |
| 08/05/2026 | $16.25 | $16.21 (-0.25%) | $16.29 | $16.02 | 4.61 M | $5.94 B |
| 08/04/2026 | $15.91 | $16.26 (2.2%) | $16.31 | $15.80 | 8.25 M | $5.96 B |
| 08/03/2026 | $16.02 | $15.97 (-0.31%) | $16.07 | $15.78 | 5.40 M | $5.86 B |
| 07/31/2026 | $16.10 | $15.98 (-0.75%) | $16.19 | $15.94 | 4.74 M | $5.38 B |
| 07/30/2026 | $16.55 | $16.23 (-1.93%) | $16.58 | $16.11 | 4.17 M | $5.47 B |
| 07/29/2026 | $16.64 | $16.52 (-0.72%) | $16.66 | $16.49 | 3.08 M | $5.57 B |
| 07/28/2026 | $16.68 | $16.66 (-0.12%) | $16.81 | $16.64 | 3.26 M | $5.61 B |
| 07/27/2026 | $16.55 | $16.58 (0.18%) | $16.73 | $16.53 | 2.39 M | $5.59 B |
| 07/24/2026 | $16.37 | $16.52 (0.92%) | $16.59 | $16.32 | 2.51 M | $5.57 B |
| 07/23/2026 | $16.41 | $16.33 (-0.49%) | $16.44 | $16.27 | 2.88 M | $5.50 B |
| 07/22/2026 | $16.65 | $16.48 (-1.02%) | $16.70 | $16.40 | 2.66 M | $5.55 B |
| 07/21/2026 | $16.60 | $16.60 (0%) | $16.67 | $16.56 | 2.42 M | $5.59 B |
| 07/20/2026 | $16.96 | $16.60 (-2.12%) | $16.98 | $16.52 | 3.35 M | $5.59 B |
| 07/17/2026 | $17.11 | $17.00 (-0.64%) | $17.19 | $16.78 | 4.70 M | $5.73 B |
| 07/16/2026 | $16.70 | $17.09 (2.34%) | $17.12 | $16.70 | 5.01 M | $5.76 B |
| 07/15/2026 | $16.67 | $16.66 (-0.06%) | $16.86 | $16.65 | 3.87 M | $5.61 B |
| 07/14/2026 | $16.55 | $16.61 (0.36%) | $16.69 | $16.54 | 4.15 M | $5.60 B |
| 07/13/2026 | $16.65 | $16.46 (-1.14%) | $16.70 | $16.34 | 3.50 M | $5.55 B |
| 07/10/2026 | $16.55 | $16.64 (0.54%) | $16.69 | $16.51 | 2.06 M | $5.61 B |
| 07/09/2026 | $16.45 | $16.45 (0%) | $16.53 | $16.40 | 3.00 M | $5.54 B |
| 07/08/2026 | $16.60 | $16.45 (-0.9%) | $16.63 | $16.40 | 3.15 M | $5.54 B |
| 07/07/2026 | $16.78 | $16.62 (-0.95%) | $16.87 | $16.62 | 4.46 M | $5.60 B |
| 07/06/2026 | $16.50 | $16.71 (1.27%) | $16.77 | $16.48 | 4.39 M | $5.63 B |
| 07/02/2026 | $16.50 | $16.48 (-0.12%) | $16.53 | $16.29 | 3.63 M | $5.55 B |
| 07/01/2026 | $16.41 | $16.33 (-0.49%) | $16.54 | $16.33 | 4.31 M | $5.50 B |
| 06/30/2026 | $16.43 | $16.38 (-0.3%) | $16.57 | $16.36 | 4.65 M | $5.52 B |
| 06/29/2026 | $16.86 | $16.96 (0.59%) | $16.98 | $16.74 | 4.84 M | $5.71 B |
| 06/26/2026 | $16.63 | $16.82 (1.14%) | $16.84 | $16.54 | 4.27 M | $5.67 B |
| 06/25/2026 | $16.65 | $16.61 (-0.24%) | $16.88 | $16.58 | 3.67 M | $5.60 B |
| 06/24/2026 | $16.80 | $16.61 (-1.13%) | $16.87 | $16.60 | 4.25 M | $5.60 B |
| 06/23/2026 | $16.66 | $16.74 (0.48%) | $16.77 | $16.63 | 4.49 M | $5.64 B |
| 06/22/2026 | $16.70 | $16.64 (-0.36%) | $16.82 | $16.62 | 3.13 M | $5.61 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.
