Starwood Property Trust I... (STWD)
NYSE: STWD
· Real-Time Price · USD
19.93
-0.17 (-0.85%)
At close: Aug 14, 2025, 3:59 PM
20.00
0.38%
Pre-market: Aug 15, 2025, 09:15 AM EDT
STWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.96 | 20.04 | 19.83 | 19.93 | 19.93 | -0.85% | 3,320,428 |
| Aug 13, 2025 | 19.91 | 20.13 | 19.89 | 20.10 | 20.10 | 1.01% | 3,849,230 |
| Aug 12, 2025 | 19.85 | 19.94 | 19.79 | 19.90 | 19.90 | 0.86% | 2,024,719 |
| Aug 11, 2025 | 19.89 | 19.94 | 19.68 | 19.73 | 19.73 | -0.75% | 2,753,613 |
| Aug 8, 2025 | 19.84 | 19.98 | 19.77 | 19.88 | 19.88 | 0.51% | 2,334,749 |
| Aug 7, 2025 | 19.64 | 19.80 | 19.55 | 19.78 | 19.78 | 1.96% | 3,566,200 |
| Aug 6, 2025 | 19.62 | 19.66 | 19.33 | 19.40 | 19.40 | -0.97% | 3,037,832 |
| Aug 5, 2025 | 19.54 | 19.64 | 19.47 | 19.59 | 19.59 | 0.41% | 2,748,019 |
| Aug 4, 2025 | 19.43 | 19.55 | 19.40 | 19.51 | 19.51 | 0.72% | 2,560,863 |
| Aug 1, 2025 | 19.45 | 19.53 | 19.24 | 19.37 | 19.37 | -0.46% | 4,459,700 |
| Jul 31, 2025 | 19.57 | 19.58 | 19.38 | 19.46 | 19.46 | -0.71% | 3,791,758 |
| Jul 30, 2025 | 19.92 | 19.99 | 19.57 | 19.60 | 19.60 | -1.66% | 4,173,700 |
| Jul 29, 2025 | 19.87 | 19.98 | 19.76 | 19.93 | 19.93 | 0.66% | 2,952,127 |
| Jul 28, 2025 | 19.96 | 19.96 | 19.75 | 19.80 | 19.80 | -0.65% | 2,152,520 |
| Jul 25, 2025 | 19.75 | 19.95 | 19.64 | 19.93 | 19.93 | 0.86% | 4,635,344 |
| Jul 24, 2025 | 19.88 | 19.92 | 19.75 | 19.76 | 19.76 | -1.05% | 4,684,191 |
| Jul 23, 2025 | 19.95 | 20.06 | 19.87 | 19.97 | 19.97 | 0.20% | 4,791,823 |
| Jul 22, 2025 | 19.73 | 20.01 | 19.73 | 19.93 | 19.93 | 1.06% | 6,021,600 |
| Jul 21, 2025 | 19.74 | 19.84 | 19.60 | 19.72 | 19.72 | 0.41% | 6,874,047 |
| Jul 18, 2025 | 19.88 | 19.94 | 19.59 | 19.64 | 19.64 | -0.36% | 15,670,700 |