Starwood Property Trust Inc (STWD) Historical Stock Data
18.55 ↑0.32 (1.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STWD is up 0.05% a day on average. There have been 14 days where Starwood Property Trust Inc closed green and 16 days where STWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 18.28 | 18.55 | ↑$0.27 (1.48%) | 18.28 | 18.61 | 3.87M |
| 2025-12-09 | 18.35 | 18.23 | ↓$0.12 (-0.65%) | 18.22 | 18.46 | 3M |
| 2025-12-08 | 18.20 | 18.31 | ↑$0.11 (0.60%) | 18.15 | 18.35 | 2.94M |
| 2025-12-05 | 18.31 | 18.24 | ↓$0.07 (-0.38%) | 18.23 | 18.37 | 2.35M |
| 2025-12-04 | 18.51 | 18.30 | ↓$0.21 (-1.13%) | 18.19 | 18.58 | 4.09M |
| 2025-12-03 | 18.21 | 18.41 | ↑$0.20 (1.10%) | 18.21 | 18.44 | 2.27M |
| 2025-12-02 | 18.36 | 18.20 | ↓$0.16 (-0.87%) | 18.15 | 18.37 | 2.52M |
| 2025-12-01 | 18.26 | 18.37 | ↑$0.11 (0.60%) | 18.20 | 18.37 | 3.56M |
| 2025-11-28 | 18.40 | 18.34 | ↓$0.06 (-0.33%) | 18.25 | 18.43 | 1.77M |
| 2025-11-26 | 18.32 | 18.31 | ↓$0.01 (-0.05%) | 18.31 | 18.47 | 3.31M |
| 2025-11-25 | 17.83 | 18.26 | ↑$0.43 (2.41%) | 17.83 | 18.33 | 3.39M |
| 2025-11-24 | 17.85 | 17.79 | ↓$0.06 (-0.34%) | 17.72 | 17.89 | 3.54M |
| 2025-11-21 | 17.57 | 17.86 | ↑$0.29 (1.65%) | 17.54 | 17.97 | 3.35M |
| 2025-11-20 | 17.58 | 17.54 | ↓$0.04 (-0.23%) | 17.53 | 17.76 | 2.98M |
| 2025-11-19 | 17.68 | 17.58 | ↓$0.10 (-0.57%) | 17.53 | 17.69 | 2.65M |
| 2025-11-18 | 17.59 | 17.67 | ↑$0.08 (0.45%) | 17.46 | 17.67 | 4.03M |
| 2025-11-17 | 17.86 | 17.63 | ↓$0.23 (-1.29%) | 17.60 | 17.91 | 2.86M |
| 2025-11-14 | 17.90 | 17.83 | ↓$0.07 (-0.39%) | 17.73 | 17.95 | 3.86M |
| 2025-11-13 | 17.91 | 17.92 | ↑$0.01 (0.06%) | 17.86 | 18.06 | 2.87M |
| 2025-11-12 | 18.04 | 17.91 | ↓$0.13 (-0.72%) | 17.91 | 18.10 | 3.21M |
| 2025-11-11 | 17.96 | 18.07 | ↑$0.12 (0.64%) | 17.87 | 18.17 | 3.23M |
| 2025-11-10 | 18.24 | 17.89 | ↓$0.35 (-1.92%) | 17.81 | 18.40 | 5.25M |
| 2025-11-07 | 18.32 | 18.42 | ↑$0.10 (0.55%) | 18.25 | 18.43 | 3.93M |
| 2025-11-06 | 18.49 | 18.27 | ↓$0.22 (-1.19%) | 18.24 | 18.54 | 3.57M |
| 2025-11-05 | 18.37 | 18.47 | ↑$0.10 (0.54%) | 18.35 | 18.53 | 3.09M |
| 2025-11-04 | 18.09 | 18.37 | ↑$0.28 (1.55%) | 18.04 | 18.44 | 5.28M |
| 2025-11-03 | 18.09 | 18.13 | ↑$0.04 (0.22%) | 17.90 | 18.13 | 3.26M |
| 2025-10-31 | 18.02 | 18.18 | ↑$0.16 (0.89%) | 17.85 | 18.23 | 3.33M |
| 2025-10-30 | 18.18 | 18.12 | ↓$0.06 (-0.33%) | 18.00 | 18.28 | 3.80M |
| 2025-10-29 | 18.43 | 18.27 | ↓$0.16 (-0.87%) | 18.19 | 18.62 | 3.35M |
Create an account or log in to view more rows.
$STWD added
$STWD this is going to skyrocket tmr!!!
$STWD Come on.. Let it fall.. buy later bulls
$STWD this sell-off is meh.
$STWD id rather have a dip then rip than a gap and crap
$STWD love when bulls come out
$STWD Good morning gang!
$STWD Stair stepping nicely
$STWD red day ahead
$STWD how much did you make this past week?