Starwood Property Trust (STWD) Price: 12.39

Starwood Property Trust, Inc. (STWD)

12.39 -0.14 (-1.12%) USD | NYSE | Oct 27, 14:07

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 26, 2026	12.55	12.74	12.50	12.53	4.397M
Oct 23, 2026	12.51	12.64	12.39	12.58	4.117M
Oct 22, 2026	12.13	12.70	12.10	12.58	8.881M
Oct 21, 2026	12.30	12.31	12.09	12.13	4.450M
Oct 20, 2026	12.00	12.28	11.98	12.19	6.064M
Oct 19, 2026	12.41	12.63	11.84	11.98	9.894M
Oct 16, 2026	12.71	12.75	12.42	12.46	5.046M
Oct 15, 2026	12.61	12.91	12.55	12.61	7.818M
Oct 14, 2026	12.37	12.50	12.27	12.38	5.544M
Oct 13, 2026	12.68	12.82	12.34	12.48	6.465M
Oct 12, 2026	12.73	12.74	12.48	12.52	4.788M
Oct 09, 2026	12.73	12.77	12.56	12.71	4.601M
Oct 08, 2026	12.62	12.79	12.42	12.75	7.982M
Oct 07, 2026	12.85	12.87	12.58	12.66	7.443M
Oct 06, 2026	13.06	13.10	12.77	12.93	6.170M
Oct 05, 2026	13.04	13.12	12.90	12.98	7.956M
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

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