5 DAY PERFORMANCE
+12.02%
1 MONTH PERFORMANCE
+7.70%
3 MONTH PERFORMANCE
-0.83%
6 MONTH PERFORMANCE
-1.21%
YEAR-TO-DATE PERFORMANCE
-0.61%
1 YEAR PERFORMANCE
-9.50%
Starwood Property Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $15.92 | $16.09 (1.04%) | $16.15 | $15.91 | 540.92 K | |
| 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 |
| 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 |
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.
