Starwood Property Trust I... (STWD)
20.13
-0.39 (-1.90%)
At close: Mar 03, 2025, 3:59 PM
20.05
-0.37%
Pre-market: Mar 04, 2025, 08:19 AM EST
STWD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 20.58 | 20.61 | 20.00 | 20.15 | -0.37 | -1.80% | 2,691,263 |
| Feb 28, 2025 | 20.18 | 20.56 | 20.14 | 20.52 | 0.36 | 1.79% | 2,979,364 |
| 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 |
| Jan 23, 2025 | 19.06 | 19.10 | 18.97 | 19.04 | 0.03 | 0.16% | 1,712,490 |
| Jan 22, 2025 | 19.19 | 19.24 | 18.96 | 19.01 | -0.25 | -1.30% | 2,146,600 |
| Jan 21, 2025 | 19.37 | 19.50 | 19.15 | 19.26 | -0.11 | -0.57% | 3,027,599 |
| Jan 17, 2025 | 19.31 | 19.42 | 19.26 | 19.37 | 0.12 | 0.62% | 1,621,490 |
| Jan 16, 2025 | 19.06 | 19.32 | 19.05 | 19.25 | 0.12 | 0.63% | 1,818,397 |
| Jan 15, 2025 | 19.46 | 19.48 | 19.05 | 19.13 | 0.16 | 0.84% | 2,633,844 |
| Jan 14, 2025 | 18.65 | 19.03 | 18.64 | 18.97 | 0.40 | 2.15% | 2,628,446 |
| Jan 13, 2025 | 18.31 | 18.61 | 18.12 | 18.57 | 0.16 | 0.87% | 3,068,911 |
| Jan 10, 2025 | 18.56 | 18.75 | 18.36 | 18.41 | -0.40 | -2.13% | 3,178,724 |
| Jan 8, 2025 | 18.91 | 18.91 | 18.74 | 18.81 | -0.18 | -0.95% | 2,057,621 |
| Jan 7, 2025 | 19.21 | 19.33 | 18.95 | 18.99 | -0.16 | -0.84% | 1,931,723 |
| Jan 6, 2025 | 19.41 | 19.45 | 19.14 | 19.15 | -0.22 | -1.14% | 1,932,101 |
| Jan 3, 2025 | 19.07 | 19.43 | 19.07 | 19.37 | 0.32 | 1.68% | 2,469,229 |
| Jan 2, 2025 | 19.00 | 19.15 | 18.95 | 19.05 | 0.10 | 0.53% | 2,268,114 |
| Dec 31, 2024 | 18.92 | 19.07 | 18.80 | 18.95 | -0.25 | -1.30% | 3,397,500 |
| Dec 30, 2024 | 19.26 | 19.27 | 18.98 | 19.20 | -0.10 | -0.52% | 2,482,741 |
| Dec 27, 2024 | 19.36 | 19.53 | 19.25 | 19.30 | -0.11 | -0.57% | 1,779,400 |
| Dec 26, 2024 | 19.43 | 19.50 | 19.36 | 19.41 | -0.09 | -0.46% | 1,934,602 |
| Dec 24, 2024 | 19.23 | 19.54 | 19.17 | 19.50 | 0.22 | 1.14% | 1,026,215 |
| Dec 23, 2024 | 19.30 | 19.36 | 19.08 | 19.28 | -0.11 | -0.57% | 2,323,550 |
| Dec 20, 2024 | 19.00 | 19.57 | 19.00 | 19.39 | 0.33 | 1.73% | 5,058,500 |
| Dec 19, 2024 | 19.52 | 19.64 | 19.04 | 19.06 | -0.11 | -0.57% | 4,124,348 |
| Dec 18, 2024 | 19.89 | 20.07 | 19.15 | 19.17 | -0.68 | -3.43% | 5,115,844 |
| Dec 17, 2024 | 20.09 | 20.26 | 19.82 | 19.85 | -0.33 | -1.64% | 2,099,100 |