5 DAY PERFORMANCE
-6.72%
1 MONTH PERFORMANCE
-1.44%
3 MONTH PERFORMANCE
-5.39%
6 MONTH PERFORMANCE
-3.87%
YEAR-TO-DATE PERFORMANCE
+1.06%
1 YEAR PERFORMANCE
-6.27%
Starwood Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.90 | $19.78 (-0.63%) | $19.94 | $19.65 | 1.71 M | $6.31 B |
| 03/11/2025 | $20.38 | $19.86 (-2.55%) | $20.49 | $19.68 | 3.17 M | $6.35 B |
| 03/10/2025 | $20.49 | $20.36 (-0.63%) | $20.85 | $20.32 | 2.88 M | $6.51 B |
| 03/07/2025 | $20.01 | $20.53 (2.6%) | $20.65 | $20.01 | 2.66 M | $6.57 B |
| 03/06/2025 | $19.96 | $20.06 (0.5%) | $20.13 | $19.85 | 3.30 M | $6.42 B |
| 03/05/2025 | $19.91 | $20.12 (1.05%) | $20.16 | $19.74 | 2.00 M | $6.44 B |
| 03/04/2025 | $19.91 | $19.87 (-0.2%) | $20.10 | $19.82 | 2.48 M | $6.36 B |
| 03/03/2025 | $20.58 | $20.15 (-2.09%) | $20.61 | $20.00 | 2.69 M | $6.45 B |
| 02/28/2025 | $20.18 | $20.52 (1.68%) | $20.56 | $20.14 | 2.98 M | $6.56 B |
| 02/27/2025 | $20.00 | $20.16 (0.8%) | $20.49 | $20.00 | 3.18 M | $6.44 B |
| 02/26/2025 | $20.03 | $19.98 (-0.25%) | $20.23 | $19.97 | 2.21 M | $6.39 B |
| 02/25/2025 | $19.99 | $20.01 (0.1%) | $20.10 | $19.83 | 1.80 M | $6.40 B |
| 02/24/2025 | $19.98 | $19.90 (-0.4%) | $20.11 | $19.85 | 2.19 M | $6.36 B |
| 02/21/2025 | $20.16 | $19.90 (-1.29%) | $20.20 | $19.85 | 2.02 M | $6.36 B |
| 02/20/2025 | $20.09 | $20.09 (0%) | $20.15 | $20.01 | 1.93 M | $6.42 B |
| 02/19/2025 | $19.80 | $20.01 (1.06%) | $20.06 | $19.80 | 1.68 M | $6.40 B |
| 02/18/2025 | $19.74 | $19.95 (1.06%) | $20.00 | $19.74 | 1.99 M | $6.38 B |
| 02/14/2025 | $19.70 | $19.79 (0.46%) | $19.90 | $19.70 | 1.91 M | $6.33 B |
| 02/13/2025 | $19.47 | $19.66 (0.98%) | $19.67 | $19.41 | 1.61 M | $6.29 B |
| 02/12/2025 | $19.34 | $19.43 (0.47%) | $19.54 | $19.29 | 1.98 M | $6.21 B |
| 02/11/2025 | $19.52 | $19.65 (0.67%) | $19.67 | $19.47 | 1.73 M | $6.28 B |
| 02/10/2025 | $19.70 | $19.58 (-0.61%) | $19.72 | $19.51 | 1.88 M | $6.26 B |
| 02/07/2025 | $19.80 | $19.71 (-0.45%) | $19.81 | $19.55 | 1.79 M | $6.30 B |
| 02/06/2025 | $19.65 | $19.81 (0.81%) | $19.81 | $19.59 | 1.64 M | $6.33 B |
| 02/05/2025 | $19.50 | $19.56 (0.31%) | $19.62 | $19.48 | 1.78 M | $6.25 B |
| 02/04/2025 | $19.12 | $19.46 (1.78%) | $19.56 | $19.08 | 2.11 M | $6.22 B |
| 02/03/2025 | $19.00 | $19.22 (1.16%) | $19.27 | $18.93 | 1.95 M | $6.14 B |
| 01/31/2025 | $19.38 | $19.35 (-0.15%) | $19.47 | $19.24 | 1.46 M | $6.19 B |
| 01/30/2025 | $19.32 | $19.33 (0.05%) | $19.40 | $19.13 | 1.80 M | $6.18 B |
| 01/29/2025 | $19.29 | $19.10 (-0.98%) | $19.45 | $19.09 | 1.89 M | $6.11 B |
| 01/28/2025 | $19.34 | $19.31 (-0.16%) | $19.51 | $19.30 | 1.32 M | $6.17 B |
| 01/27/2025 | $19.21 | $19.43 (1.15%) | $19.47 | $19.16 | 1.74 M | $6.21 B |
| 01/24/2025 | $19.01 | $19.20 (1%) | $19.27 | $18.99 | 1.91 M | $6.14 B |
| 01/23/2025 | $19.06 | $19.04 (-0.1%) | $19.10 | $18.97 | 1.71 M | $6.09 B |
| 01/22/2025 | $19.19 | $19.01 (-0.94%) | $19.24 | $18.96 | 2.15 M | $6.08 B |
| 01/21/2025 | $19.37 | $19.26 (-0.57%) | $19.50 | $19.15 | 3.03 M | $6.16 B |
| 01/17/2025 | $19.31 | $19.37 (0.31%) | $19.42 | $19.26 | 1.62 M | $6.19 B |
| 01/16/2025 | $19.06 | $19.25 (1%) | $19.32 | $19.05 | 1.82 M | $6.15 B |
| 01/15/2025 | $19.46 | $19.13 (-1.7%) | $19.48 | $19.05 | 2.63 M | $6.12 B |
| 01/14/2025 | $18.65 | $18.97 (1.72%) | $19.03 | $18.64 | 2.63 M | $6.06 B |
| 01/13/2025 | $18.31 | $18.57 (1.42%) | $18.61 | $18.12 | 3.07 M | $5.94 B |
| 01/10/2025 | $18.56 | $18.41 (-0.81%) | $18.75 | $18.36 | 3.18 M | $5.89 B |
| 01/08/2025 | $18.91 | $18.81 (-0.53%) | $18.91 | $18.74 | 2.06 M | $6.01 B |
| 01/07/2025 | $19.21 | $18.99 (-1.15%) | $19.33 | $18.95 | 1.93 M | $6.07 B |
| 01/06/2025 | $19.41 | $19.15 (-1.34%) | $19.45 | $19.14 | 1.93 M | $6.12 B |
| 01/03/2025 | $19.07 | $19.37 (1.57%) | $19.43 | $19.07 | 2.47 M | $6.19 B |
| 01/02/2025 | $19.00 | $19.05 (0.26%) | $19.15 | $18.95 | 2.27 M | $6.09 B |
| 12/31/2024 | $18.92 | $18.95 (0.16%) | $19.07 | $18.80 | 3.40 M | $6.06 B |
| 12/30/2024 | $19.26 | $19.20 (-0.31%) | $19.27 | $18.98 | 2.48 M | $6.14 B |
| 12/27/2024 | $19.36 | $19.30 (-0.31%) | $19.53 | $19.25 | 1.78 M | $6.17 B |
| 12/26/2024 | $19.43 | $19.41 (-0.1%) | $19.50 | $19.36 | 1.93 M | $6.21 B |
| 12/24/2024 | $19.23 | $19.50 (1.4%) | $19.54 | $19.17 | 1.03 M | $6.23 B |
| 12/23/2024 | $19.30 | $19.28 (-0.1%) | $19.36 | $19.08 | 2.32 M | $6.16 B |
| 12/20/2024 | $19.00 | $19.39 (2.05%) | $19.57 | $19.00 | 5.06 M | $6.20 B |
| 12/19/2024 | $19.52 | $19.06 (-2.36%) | $19.64 | $19.04 | 4.12 M | $6.09 B |
| 12/18/2024 | $19.89 | $19.17 (-3.62%) | $20.07 | $19.15 | 5.12 M | $6.13 B |
| 12/17/2024 | $20.09 | $19.85 (-1.19%) | $20.26 | $19.82 | 2.10 M | $6.35 B |
| 12/16/2024 | $20.10 | $20.18 (0.4%) | $20.38 | $20.07 | 1.56 M | $6.45 B |
| 12/13/2024 | $20.20 | $20.14 (-0.3%) | $20.25 | $20.11 | 1.34 M | $6.44 B |
| 12/12/2024 | $20.18 | $20.24 (0.3%) | $20.31 | $20.12 | 1.53 M | $6.47 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.
