Starwood Property Trust I... (STWD)
NYSE: STWD
· Real-Time Price · USD
20.05
0.07 (0.35%)
At close: Sep 26, 2025, 3:59 PM
20.05
0.02%
After-hours: Sep 26, 2025, 07:59 PM EDT
STWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.09 | 20.14 | 19.98 | 20.05 | 20.05 | 0.35% | 2,539,684 |
| Sep 25, 2025 | 19.91 | 20.01 | 19.82 | 19.98 | 19.98 | 0.05% | 2,995,763 |
| Sep 24, 2025 | 20.05 | 20.08 | 19.94 | 19.97 | 19.97 | -0.45% | 3,167,516 |
| Sep 23, 2025 | 20.07 | 20.17 | 19.98 | 20.06 | 20.06 | 0.15% | 2,840,800 |
| Sep 22, 2025 | 20.19 | 20.21 | 19.97 | 20.03 | 20.03 | -0.99% | 3,412,003 |
| Sep 19, 2025 | 20.37 | 20.37 | 20.18 | 20.23 | 20.23 | -0.34% | 4,786,237 |
| Sep 18, 2025 | 20.33 | 20.40 | 20.18 | 20.30 | 20.30 | 0.10% | 2,019,841 |
| Sep 17, 2025 | 20.23 | 20.48 | 20.17 | 20.28 | 20.28 | 0.50% | 2,666,052 |
| Sep 16, 2025 | 20.32 | 20.42 | 20.14 | 20.18 | 20.18 | -0.74% | 2,152,909 |
| Sep 15, 2025 | 20.62 | 20.62 | 20.30 | 20.33 | 20.33 | -0.78% | 2,306,765 |
| Sep 12, 2025 | 20.55 | 20.58 | 20.47 | 20.49 | 20.49 | -0.44% | 3,617,029 |
| Sep 11, 2025 | 20.79 | 20.84 | 20.56 | 20.58 | 20.58 | -0.63% | 3,040,834 |
| Sep 10, 2025 | 20.63 | 20.76 | 20.60 | 20.71 | 20.71 | 0.49% | 2,315,323 |
| Sep 9, 2025 | 20.51 | 20.67 | 20.36 | 20.61 | 20.61 | 0.49% | 2,702,504 |
| Sep 8, 2025 | 20.50 | 20.60 | 20.33 | 20.51 | 20.51 | -0.44% | 2,519,005 |
| Sep 5, 2025 | 20.56 | 20.72 | 20.48 | 20.60 | 20.60 | 0.64% | 2,525,608 |
| Sep 4, 2025 | 20.28 | 20.47 | 20.26 | 20.47 | 20.47 | 1.04% | 2,048,807 |
| Sep 3, 2025 | 20.05 | 20.26 | 20.03 | 20.26 | 20.26 | 0.80% | 1,948,389 |
| Sep 2, 2025 | 20.10 | 20.18 | 20.01 | 20.10 | 20.10 | -0.84% | 2,078,800 |
| Aug 29, 2025 | 20.10 | 20.30 | 20.10 | 20.27 | 20.27 | 0.80% | 2,292,805 |