Get the Stockscreener App
14.36
0.00%
0.00
After Hours:
14.41
0.05
+0.35%
Starwood Property Trust Inc Stock (STWD) Price History
The historical daily chart and data for Starwood Property Trust Inc stock (STWD), show that the latest closing stock price as of September 25, 2026, is $14.36.
- Starwood Property Trust Inc all-time high stock price is $27.00, occurred on June 25, 2021.
- The lowest Starwood Property Trust Inc stock price recorded was $7.59 on March 18, 2020. Since then, Starwood Property Trust Inc's stock price has risen over 89.20% to $14.36 now.
- The 52-week high stock price for STWD is $20.07, representing a 39.76% increase from the current share price, occurred on September 29, 2025.
- The 52-week low stock price for STWD is $14.26, indicating a -0.70% decrease from the current share price, occurred on September 25, 2026.
- The closing price of Starwood Property Trust Inc (STWD) stock in the beginning of 2025 was $24.74. The stock closed the year at $18.33, a loss of over -25.91% for the year.
The table below shows more information about STWD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $14.42 | $14.26 | $0.16 | 4,143,317.0 | +0.00% |
| Sep 24, 2026 | $14.79 | $14.33 | $0.4599 | 5,704,991.0 | -2.31% |
| Sep 23, 2026 | $15.08 | $14.67 | $0.41 | 4,629,947.0 | -2.65% |
| Sep 22, 2026 | $15.23 | $15.04 | $0.19 | 3,589,608.0 | +0.67% |
| Sep 21, 2026 | $15.12 | $14.97 | $0.14 | 3,944,049.0 | +0.40% |
| Sep 18, 2026 | $15.11 | $14.94 | $0.1664 | 9,242,449.0 | -0.93% |
| Sep 17, 2026 | $15.27 | $15.04 | $0.22 | 3,728,342.0 | +0.67% |
| Sep 16, 2026 | $15.29 | $14.89 | $0.395 | 4,373,302.0 | -1.45% |
| Sep 15, 2026 | $15.44 | $15.17 | $0.27 | 4,163,398.0 | -1.55% |
| Sep 14, 2026 | $15.77 | $15.35 | $0.42 | 3,644,051.0 | -1.15% |
| Sep 11, 2026 | $15.76 | $15.56 | $0.1951 | 3,795,940.0 | +0.00% |
| Sep 10, 2026 | $15.81 | $15.47 | $0.34 | 4,632,172.0 | -1.58% |
| Sep 09, 2026 | $16.02 | $15.81 | $0.21 | 3,820,066.0 | -0.06% |
| Sep 08, 2026 | $16.12 | $15.87 | $0.255 | 3,561,912.0 | -1.24% |
| Sep 04, 2026 | $16.18 | $15.79 | $0.39 | 3,827,394.0 | +1.26% |
| Sep 03, 2026 | $16.03 | $15.71 | $0.321 | 4,108,402.0 | +0.38% |
| Sep 02, 2026 | $15.85 | $15.56 | $0.29 | 4,075,272.0 | +1.87% |
| Sep 01, 2026 | $15.70 | $15.48 | $0.215 | 5,286,449.0 | -1.08% |
| Aug 31, 2026 | $15.89 | $15.68 | $0.215 | 4,538,932.0 | -0.70% |
Starwood Property Trust Inc Stock (STWD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Starwood Property Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STWD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Starwood Property Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Starwood Property Trust Inc Stock (STWD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $16.18 | $14.26 | $1.92 | 84,414,378.0 | -8.54% |
| Aug, 2026 | $16.87 | $15.51 | $1.36 | 98,036,017.0 | -1.75% |
| Jul, 2026 | $17.19 | $15.94 | $1.26 | 76,800,156.0 | -2.44% |
| Jun, 2026 | $17.25 | $16.36 | $0.89 | 76,040,441.0 | -4.10% |
| May, 2026 | $18.49 | $16.81 | $1.68 | 63,210,354.0 | -6.97% |
| Apr, 2026 | $18.48 | $16.90 | $1.58 | 53,146,980.0 | +6.62% |
| Mar, 2026 | $18.18 | $16.93 | $1.25 | 77,010,183.0 | -3.31% |
| Feb, 2026 | $18.49 | $17.49 | $1.00 | 66,794,107.0 | -0.67% |
| Jan, 2026 | $18.59 | $17.63 | $0.96 | 76,696,081.0 | -0.44% |
Starwood Property Trust Inc Stock (STWD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.66 | $18.15 | $0.51 | 66,562,125.0 | +1.42% |
| Nov, 2025 | $18.54 | $17.46 | $1.07 | 65,213,213.0 | +0.88% |
| Oct, 2025 | $19.57 | $17.85 | $1.72 | 66,471,011.0 | -6.14% |
| Sep, 2025 | $20.84 | $19.21 | $1.62 | 58,659,931.0 | -4.44% |
| Aug, 2025 | $20.30 | $19.23 | $1.07 | 55,679,490.0 | +4.16% |
| Jul, 2025 | $21.05 | $19.38 | $1.68 | 110,379,104.0 | -3.04% |
| Jun, 2025 | $20.49 | $19.46 | $1.03 | 43,477,343.0 | +1.62% |
| May, 2025 | $20.31 | $18.87 | $1.44 | 49,028,202.0 | +2.92% |
| Apr, 2025 | $19.98 | $16.59 | $3.39 | 79,810,178.0 | -2.93% |
| Mar, 2025 | $20.85 | $19.21 | $1.64 | 51,325,269.0 | -3.65% |
| Feb, 2025 | $20.55 | $18.93 | $1.62 | 37,165,758.0 | +6.05% |
| Jan, 2025 | $19.51 | $18.12 | $1.39 | 41,576,755.0 | +2.11% |
Starwood Property Trust Inc Stock (STWD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.45 | $18.98 | $1.47 | 40,068,681.0 | -5.74% |
| Nov, 2024 | $20.45 | $19.21 | $1.24 | 43,828,423.0 | +3.19% |
| Oct, 2024 | $20.39 | $19.55 | $0.8386 | 45,581,320.0 | -3.14% |
| Sep, 2024 | $21.17 | $19.33 | $1.84 | 76,650,676.0 | -2.21% |
| Aug, 2024 | $20.87 | $18.53 | $2.34 | 37,305,333.0 | +4.46% |
| Jul, 2024 | $20.64 | $18.60 | $2.04 | 45,380,041.0 | +5.33% |
| Jun, 2024 | $19.62 | $18.65 | $0.97 | 38,289,243.0 | -2.57% |
| May, 2024 | $20.93 | $18.43 | $2.50 | 54,751,963.0 | +2.48% |
| Apr, 2024 | $20.30 | $18.74 | $1.56 | 42,621,768.0 | -6.69% |
| Mar, 2024 | $20.70 | $19.66 | $1.04 | 42,675,678.0 | -0.29% |
| Feb, 2024 | $20.44 | $18.68 | $1.76 | 51,730,770.0 | +0.30% |
| Jan, 2024 | $21.22 | $20.10 | $1.12 | 39,809,848.0 | -3.28% |
0.11%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):