5 DAY PERFORMANCE
+5.57%
1 MONTH PERFORMANCE
+5.51%
3 MONTH PERFORMANCE
-5.24%
6 MONTH PERFORMANCE
-3.79%
YEAR-TO-DATE PERFORMANCE
+2.56%
1 YEAR PERFORMANCE
-3.21%
Starwood Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/31/2025 | $18.02 | $18.18 (0.89%) | $18.23 | $17.85 | 3.33 M | $6.13 B |
| 10/30/2025 | $18.18 | $18.12 (-0.33%) | $18.28 | $18.00 | 3.80 M | $6.11 B |
| 10/29/2025 | $18.43 | $18.27 (-0.87%) | $18.62 | $18.18 | 3.35 M | $6.16 B |
| 10/28/2025 | $18.58 | $18.45 (-0.7%) | $18.58 | $18.43 | 2.21 M | $6.22 B |
| 10/27/2025 | $18.66 | $18.59 (-0.38%) | $18.72 | $18.52 | 2.20 M | $6.26 B |
| 10/24/2025 | $18.69 | $18.64 (-0.27%) | $18.80 | $18.63 | 2.24 M | $6.28 B |
| 10/23/2025 | $18.75 | $18.56 (-1.01%) | $18.76 | $18.53 | 2.06 M | $6.25 B |
| 10/22/2025 | $18.70 | $18.69 (-0.05%) | $18.77 | $18.60 | 2.14 M | $6.30 B |
| 10/21/2025 | $18.67 | $18.65 (-0.11%) | $18.79 | $18.63 | 2.19 M | $6.28 B |
| 10/20/2025 | $18.57 | $18.68 (0.59%) | $18.70 | $18.50 | 2.00 M | $6.29 B |
| 10/17/2025 | $18.37 | $18.55 (0.98%) | $18.57 | $18.35 | 2.50 M | $6.25 B |
| 10/16/2025 | $18.70 | $18.33 (-1.98%) | $18.79 | $18.33 | 3.22 M | $6.18 B |
| 10/15/2025 | $19.06 | $18.69 (-1.94%) | $19.06 | $18.69 | 3.63 M | $6.30 B |
| 10/14/2025 | $18.66 | $18.90 (1.29%) | $18.97 | $18.64 | 3.14 M | $6.37 B |
| 10/13/2025 | $18.45 | $18.72 (1.46%) | $18.73 | $18.45 | 2.69 M | $6.31 B |
| 10/10/2025 | $18.58 | $18.40 (-0.97%) | $18.63 | $18.38 | 3.40 M | $6.20 B |
| 10/09/2025 | $18.76 | $18.51 (-1.33%) | $18.85 | $18.43 | 3.56 M | $6.24 B |
| 10/08/2025 | $18.99 | $18.79 (-1.05%) | $19.00 | $18.79 | 2.91 M | $6.33 B |
| 10/07/2025 | $18.99 | $18.92 (-0.37%) | $19.05 | $18.89 | 2.98 M | $6.37 B |
| 10/06/2025 | $19.41 | $19.00 (-2.11%) | $19.43 | $18.99 | 4.21 M | $6.40 B |
| 10/03/2025 | $19.46 | $19.43 (-0.15%) | $19.57 | $19.38 | 2.68 M | $6.55 B |
| 10/02/2025 | $19.46 | $19.45 (-0.05%) | $19.53 | $19.24 | 2.54 M | $6.55 B |
| 10/01/2025 | $19.34 | $19.47 (0.67%) | $19.55 | $19.32 | 3.77 M | $6.56 B |
| 09/30/2025 | $19.42 | $19.37 (-0.26%) | $19.44 | $19.22 | 2.88 M | $6.53 B |
| 09/29/2025 | $20.05 | $19.91 (-0.7%) | $20.07 | $19.74 | 4.47 M | $6.71 B |
| 09/26/2025 | $20.09 | $20.05 (-0.2%) | $20.14 | $19.98 | 2.54 M | $6.76 B |
| 09/25/2025 | $19.91 | $19.98 (0.35%) | $20.01 | $19.82 | 3.00 M | $6.73 B |
| 09/24/2025 | $20.05 | $19.97 (-0.4%) | $20.08 | $19.94 | 3.17 M | $6.73 B |
| 09/23/2025 | $20.07 | $20.06 (-0.05%) | $20.17 | $19.98 | 2.84 M | $6.76 B |
| 09/22/2025 | $20.19 | $20.03 (-0.79%) | $20.21 | $19.97 | 3.41 M | $6.75 B |
| 09/19/2025 | $20.37 | $20.23 (-0.69%) | $20.37 | $20.18 | 4.79 M | $6.82 B |
| 09/18/2025 | $20.33 | $20.30 (-0.15%) | $20.40 | $20.18 | 2.02 M | $6.84 B |
| 09/17/2025 | $20.23 | $20.28 (0.25%) | $20.48 | $20.17 | 2.67 M | $6.83 B |
| 09/16/2025 | $20.32 | $20.18 (-0.69%) | $20.42 | $20.14 | 2.15 M | $6.80 B |
| 09/15/2025 | $20.62 | $20.33 (-1.41%) | $20.62 | $20.30 | 2.31 M | $6.85 B |
| 09/12/2025 | $20.55 | $20.49 (-0.29%) | $20.58 | $20.47 | 3.62 M | $6.90 B |
| 09/11/2025 | $20.79 | $20.58 (-1.01%) | $20.84 | $20.56 | 3.04 M | $6.93 B |
| 09/10/2025 | $20.63 | $20.71 (0.39%) | $20.76 | $20.60 | 2.32 M | $6.98 B |
| 09/09/2025 | $20.51 | $20.61 (0.49%) | $20.67 | $20.36 | 2.70 M | $6.94 B |
| 09/08/2025 | $20.50 | $20.51 (0.05%) | $20.60 | $20.33 | 2.52 M | $6.91 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.
