Starwood Property Trust (STWD) Price: 13.05

Starwood Property Trust, Inc. (STWD)

13.05 -0.13 (-0.99%) USD | NYSE | Oct 02, 16:00

13.06 +0.01 (+0.08%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2009. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	13.29	13.39	12.90	13.05	10.25M
Oct 01, 2026	13.40	13.43	13.07	13.18	8.313M
Sep 30, 2026	14.01	14.01	13.50	13.50	7.858M
Sep 29, 2026	14.30	14.52	14.21	14.36	5.054M
Sep 28, 2026	14.30	14.39	14.15	14.32	5.931M
Sep 25, 2026	14.37	14.42	14.26	14.36	4.145M
Sep 24, 2026	14.75	14.79	14.33	14.36	5.712M
Sep 23, 2026	15.08	15.08	14.67	14.70	4.634M
Sep 22, 2026	15.10	15.23	15.04	15.10	3.592M
Sep 21, 2026	15.02	15.12	14.98	15.00	3.989M
Sep 18, 2026	15.08	15.11	14.94	14.94	9.243M
Sep 17, 2026	15.15	15.26	15.04	15.08	3.731M
Sep 16, 2026	15.21	15.28	14.89	14.98	4.375M
Sep 15, 2026	15.44	15.44	15.17	15.20	4.167M
Sep 14, 2026	15.60	15.77	15.35	15.44	3.693M
Sep 11, 2026	15.66	15.76	15.56	15.62	3.796M
Sep 10, 2026	15.80	15.81	15.47	15.62	4.634M
Sep 09, 2026	15.88	16.02	15.81	15.87	3.852M
Sep 08, 2026	16.05	16.12	15.86	15.88	3.563M
Sep 04, 2026	15.79	16.18	15.79	16.08	3.830M
Sep 03, 2026	15.96	16.03	15.71	15.88	4.109M
Sep 02, 2026	15.56	15.85	15.56	15.82	4.076M
Sep 01, 2026	15.68	15.70	15.48	15.53	5.288M
Aug 31, 2026	15.78	15.90	15.68	15.70	4.540M
Aug 28, 2026	16.01	16.03	15.75	15.81	3.733M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks