5 DAY PERFORMANCE
-2.19%
1 MONTH PERFORMANCE
+3.59%
3 MONTH PERFORMANCE
-1.21%
6 MONTH PERFORMANCE
-2.03%
YEAR-TO-DATE PERFORMANCE
-0.61%
1 YEAR PERFORMANCE
-5.84%
Starwood Property Trust Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.40 | $18.36 (-0.24%) | $18.49 | $18.31 | 1.07 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 |
| 03/20/2026 | $17.70 | $17.08 (-3.5%) | $17.75 | $17.05 | 7.74 M | $5.76 B |
| 03/19/2026 | $17.69 | $17.68 (-0.06%) | $17.79 | $17.59 | 2.95 M | $5.96 B |
| 03/18/2026 | $17.68 | $17.64 (-0.23%) | $17.84 | $17.63 | 2.45 M | $5.94 B |
| 03/17/2026 | $17.75 | $17.79 (0.23%) | $17.93 | $17.75 | 3.25 M | $5.99 B |
| 03/16/2026 | $17.60 | $17.53 (-0.4%) | $17.80 | $17.51 | 4.23 M | $5.91 B |
| 03/13/2026 | $17.79 | $17.58 (-1.18%) | $17.83 | $17.57 | 3.40 M | $5.92 B |
| 03/12/2026 | $17.75 | $17.65 (-0.56%) | $17.95 | $17.65 | 3.31 M | $5.95 B |
| 03/11/2026 | $17.85 | $17.85 (0%) | $17.90 | $17.73 | 2.49 M | $6.01 B |
| 03/10/2026 | $17.86 | $17.84 (-0.11%) | $18.00 | $17.67 | 3.42 M | $6.01 B |
| 03/09/2026 | $17.80 | $17.89 (0.51%) | $17.97 | $17.52 | 4.04 M | $6.03 B |
| 03/06/2026 | $17.93 | $17.95 (0.11%) | $17.97 | $17.74 | 2.46 M | $6.05 B |
| 03/05/2026 | $18.02 | $18.04 (0.11%) | $18.18 | $17.94 | 3.37 M | $6.08 B |
| 03/04/2026 | $17.96 | $18.10 (0.78%) | $18.16 | $17.90 | 3.57 M | $6.10 B |
| 03/03/2026 | $17.80 | $17.94 (0.79%) | $18.13 | $17.71 | 3.49 M | $6.04 B |
| 03/02/2026 | $17.55 | $18.00 (2.56%) | $18.13 | $17.46 | 3.97 M | $6.07 B |
| 02/27/2026 | $17.95 | $17.81 (-0.78%) | $18.07 | $17.79 | 4.22 M | $6.00 B |
| 02/26/2026 | $17.75 | $18.10 (1.97%) | $18.10 | $17.65 | 4.39 M | $6.10 B |
| 02/25/2026 | $17.83 | $17.72 (-0.62%) | $17.85 | $17.49 | 5.24 M | $5.97 B |
| 02/24/2026 | $17.80 | $17.68 (-0.67%) | $17.84 | $17.57 | 5.14 M | $5.96 B |
| 02/23/2026 | $18.04 | $17.80 (-1.33%) | $18.17 | $17.79 | 3.37 M | $6.00 B |
| 02/20/2026 | $17.95 | $18.06 (0.61%) | $18.13 | $17.95 | 2.59 M | $6.09 B |
| 02/19/2026 | $18.09 | $18.01 (-0.44%) | $18.17 | $17.89 | 2.86 M | $6.07 B |
| 02/18/2026 | $18.10 | $18.11 (0.06%) | $18.25 | $18.04 | 2.45 M | $6.10 B |
| 02/17/2026 | $18.14 | $18.08 (-0.33%) | $18.16 | $17.82 | 2.71 M | $6.09 B |
| 02/13/2026 | $18.09 | $18.07 (-0.11%) | $18.19 | $17.92 | 2.53 M | $6.09 B |
| 02/12/2026 | $18.20 | $18.07 (-0.71%) | $18.29 | $17.91 | 4.15 M | $6.09 B |
| 02/11/2026 | $18.18 | $18.06 (-0.66%) | $18.30 | $18.04 | 3.39 M | $6.09 B |
| 02/10/2026 | $18.11 | $18.19 (0.44%) | $18.22 | $17.98 | 2.72 M | $6.13 B |
| 02/09/2026 | $18.09 | $17.98 (-0.61%) | $18.11 | $17.88 | 3.31 M | $6.06 B |
| 02/06/2026 | $18.30 | $18.12 (-0.98%) | $18.35 | $18.10 | 3.42 M | $6.11 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.
