Starwood Property Trust I... (STWD)
18.21
-0.99 (-5.16%)
At close: Apr 04, 2025, 3:59 PM
18.28
0.36%
After-hours: Apr 04, 2025, 05:58 PM EDT
Starwood Property Trust Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 18.87 | 18.87 | 18.08 | 18.22 | -0.98 | -5.10% | 6,242,413 |
| Apr 3, 2025 | 19.39 | 19.67 | 19.17 | 19.20 | -0.63 | -3.18% | 4,143,346 |
| Apr 2, 2025 | 19.71 | 19.84 | 19.59 | 19.83 | -0.02 | -0.10% | 2,111,000 |
| Apr 1, 2025 | 19.75 | 19.98 | 19.66 | 19.85 | 0.08 | 0.40% | 2,935,504 |
| Mar 31, 2025 | 19.27 | 19.81 | 19.21 | 19.77 | -0.08 | -0.40% | 3,912,749 |
| Mar 28, 2025 | 20.00 | 20.04 | 19.63 | 19.85 | -0.16 | -0.80% | 3,140,500 |
| Mar 27, 2025 | 20.10 | 20.21 | 19.95 | 20.01 | -0.07 | -0.35% | 2,042,100 |
| Mar 26, 2025 | 20.07 | 20.23 | 19.88 | 20.08 | 0.04 | 0.20% | 3,041,645 |
| Mar 25, 2025 | 20.09 | 20.10 | 19.87 | 20.04 | 0.08 | 0.40% | 2,053,200 |
| Mar 24, 2025 | 20.00 | 20.16 | 19.91 | 19.96 | 0.02 | 0.10% | 2,050,729 |
| Mar 21, 2025 | 20.19 | 20.34 | 19.92 | 19.94 | -0.33 | -1.63% | 3,747,100 |
| Mar 20, 2025 | 20.22 | 20.40 | 20.20 | 20.27 | 0.02 | 0.10% | 1,883,841 |
| Mar 19, 2025 | 20.17 | 20.33 | 20.10 | 20.25 | 0.13 | 0.65% | 1,701,206 |
| Mar 18, 2025 | 19.95 | 20.14 | 19.91 | 20.12 | 0.12 | 0.60% | 1,839,600 |
| Mar 17, 2025 | 19.90 | 20.09 | 19.90 | 20.00 | 0.07 | 0.35% | 1,736,619 |
| Mar 14, 2025 | 19.63 | 19.96 | 19.63 | 19.93 | 0.38 | 1.94% | 2,421,717 |
| Mar 13, 2025 | 19.88 | 20.08 | 19.54 | 19.55 | -0.21 | -1.06% | 2,721,400 |
| Mar 12, 2025 | 19.90 | 19.95 | 19.64 | 19.76 | -0.10 | -0.50% | 2,744,500 |
| Mar 11, 2025 | 20.38 | 20.49 | 19.68 | 19.86 | -0.50 | -2.46% | 3,165,607 |
| Mar 10, 2025 | 20.49 | 20.85 | 20.32 | 20.36 | -0.17 | -0.83% | 2,878,800 |
| Mar 7, 2025 | 20.01 | 20.65 | 20.01 | 20.53 | 0.47 | 2.34% | 2,664,145 |
| Mar 6, 2025 | 19.96 | 20.13 | 19.85 | 20.06 | -0.06 | -0.30% | 3,296,246 |
| Mar 5, 2025 | 19.91 | 20.16 | 19.74 | 20.12 | 0.25 | 1.26% | 1,999,946 |
| Mar 4, 2025 | 19.91 | 20.10 | 19.82 | 19.87 | -0.28 | -1.39% | 2,475,995 |
| Mar 3, 2025 | 20.58 | 20.61 | 20.00 | 20.15 | -0.37 | -1.80% | 2,694,239 |
| Feb 28, 2025 | 20.18 | 20.56 | 20.14 | 20.52 | 0.36 | 1.79% | 2,979,400 |
| Feb 27, 2025 | 20.00 | 20.49 | 20.00 | 20.16 | 0.18 | 0.90% | 3,183,924 |
| Feb 26, 2025 | 20.03 | 20.23 | 19.97 | 19.98 | -0.03 | -0.15% | 2,210,632 |
| Feb 25, 2025 | 19.99 | 20.10 | 19.83 | 20.01 | 0.11 | 0.55% | 1,801,307 |
| Feb 24, 2025 | 19.98 | 20.11 | 19.85 | 19.90 | 0.00 | 0.00% | 2,188,693 |
| Feb 21, 2025 | 20.16 | 20.20 | 19.85 | 19.90 | -0.19 | -0.95% | 2,022,369 |
| Feb 20, 2025 | 20.09 | 20.15 | 20.01 | 20.09 | 0.08 | 0.40% | 1,927,538 |
| Feb 19, 2025 | 19.80 | 20.06 | 19.80 | 20.01 | 0.06 | 0.30% | 1,684,793 |
| Feb 18, 2025 | 19.74 | 20.00 | 19.74 | 19.95 | 0.16 | 0.81% | 1,986,200 |
| Feb 14, 2025 | 19.70 | 19.90 | 19.70 | 19.79 | 0.13 | 0.66% | 1,911,000 |
| Feb 13, 2025 | 19.47 | 19.67 | 19.41 | 19.66 | 0.23 | 1.18% | 1,605,797 |
| Feb 12, 2025 | 19.34 | 19.54 | 19.29 | 19.43 | -0.22 | -1.12% | 1,979,625 |
| Feb 11, 2025 | 19.52 | 19.67 | 19.47 | 19.65 | 0.07 | 0.36% | 1,733,299 |
| Feb 10, 2025 | 19.70 | 19.72 | 19.51 | 19.58 | -0.13 | -0.66% | 1,883,810 |
| Feb 7, 2025 | 19.80 | 19.81 | 19.55 | 19.71 | -0.10 | -0.50% | 1,786,865 |
| Feb 6, 2025 | 19.65 | 19.81 | 19.59 | 19.81 | 0.25 | 1.28% | 1,637,743 |
| Feb 5, 2025 | 19.50 | 19.62 | 19.48 | 19.56 | 0.10 | 0.51% | 1,775,252 |
| Feb 4, 2025 | 19.12 | 19.56 | 19.08 | 19.46 | 0.24 | 1.25% | 2,105,200 |
| Feb 3, 2025 | 19.00 | 19.27 | 18.93 | 19.22 | -0.13 | -0.67% | 1,946,761 |
| Jan 31, 2025 | 19.38 | 19.47 | 19.24 | 19.35 | 0.02 | 0.10% | 1,463,422 |
| Jan 30, 2025 | 19.32 | 19.40 | 19.13 | 19.33 | 0.23 | 1.20% | 1,802,125 |
| Jan 29, 2025 | 19.29 | 19.45 | 19.09 | 19.10 | -0.21 | -1.09% | 1,894,000 |
| Jan 28, 2025 | 19.34 | 19.51 | 19.30 | 19.31 | -0.12 | -0.62% | 1,317,311 |
| Jan 27, 2025 | 19.21 | 19.47 | 19.16 | 19.43 | 0.23 | 1.20% | 1,744,342 |
| Jan 24, 2025 | 19.01 | 19.27 | 18.99 | 19.20 | 0.16 | 0.84% | 1,907,122 |