Starwood Property Trust Inc (STWD) Historical Stock Data
20.14 ↑0.12 (0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STWD is up 0.06% a day on average. There have been 14 days where Starwood Property Trust Inc closed green and 16 days where STWD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 20.01 | 20.14 | ↑$0.13 (0.65%) | 20.00 | 20.19 | 2.26M |
| 2025-05-14 | 20.02 | 20.02 | ↑$0.00 (0.00%) | 19.82 | 20.04 | 3.55M |
| 2025-05-13 | 19.70 | 20.02 | ↑$0.32 (1.62%) | 19.64 | 20.08 | 3.88M |
| 2025-05-12 | 19.50 | 19.67 | ↑$0.17 (0.87%) | 19.31 | 19.68 | 3.13M |
| 2025-05-09 | 19.30 | 19.17 | ↓$0.13 (-0.67%) | 18.87 | 19.35 | 2.37M |
| 2025-05-08 | 19.05 | 19.04 | ↓$0.01 (-0.05%) | 18.95 | 19.22 | 3.09M |
| 2025-05-07 | 19.03 | 18.93 | ↓$0.10 (-0.53%) | 18.91 | 19.17 | 2.55M |
| 2025-05-06 | 19.03 | 19.01 | ↓$0.02 (-0.11%) | 18.93 | 19.14 | 1.97M |
| 2025-05-05 | 19.18 | 19.15 | ↓$0.03 (-0.16%) | 19.12 | 19.28 | 1.41M |
| 2025-05-02 | 19.33 | 19.29 | ↓$0.04 (-0.21%) | 19.17 | 19.36 | 1.80M |
| 2025-05-01 | 19.23 | 19.12 | ↓$0.11 (-0.57%) | 19.11 | 19.29 | 1.83M |
| 2025-04-30 | 19.03 | 19.19 | ↑$0.16 (0.84%) | 18.74 | 19.23 | 2.25M |
| 2025-04-29 | 19.04 | 19.21 | ↑$0.17 (0.89%) | 18.99 | 19.28 | 1.95M |
| 2025-04-28 | 18.94 | 19.12 | ↑$0.18 (0.95%) | 18.93 | 19.20 | 2M |
| 2025-04-25 | 18.85 | 18.88 | ↑$0.03 (0.16%) | 18.75 | 19.00 | 1.59M |
| 2025-04-24 | 18.93 | 18.87 | ↓$0.06 (-0.32%) | 18.74 | 19.02 | 1.66M |
| 2025-04-23 | 19.10 | 18.86 | ↓$0.24 (-1.26%) | 18.76 | 19.27 | 3.22M |
| 2025-04-22 | 18.49 | 18.82 | ↑$0.33 (1.78%) | 18.37 | 18.86 | 2.52M |
| 2025-04-21 | 18.41 | 18.21 | ↓$0.20 (-1.09%) | 17.95 | 18.44 | 2.58M |
| 2025-04-17 | 18.25 | 18.56 | ↑$0.31 (1.70%) | 18.21 | 18.68 | 2.74M |
| 2025-04-16 | 18.49 | 18.23 | ↓$0.26 (-1.41%) | 18.13 | 18.51 | 2.97M |
| 2025-04-15 | 18.40 | 18.42 | ↑$0.02 (0.11%) | 18.34 | 18.64 | 3.65M |
| 2025-04-14 | 18.13 | 18.34 | ↑$0.21 (1.16%) | 17.96 | 18.46 | 5.34M |
| 2025-04-11 | 17.50 | 17.82 | ↑$0.32 (1.83%) | 16.93 | 17.85 | 4.77M |
| 2025-04-10 | 18.30 | 17.59 | ↓$0.71 (-3.88%) | 17.08 | 18.33 | 5.32M |
| 2025-04-09 | 17.00 | 18.61 | ↑$1.61 (9.47%) | 16.59 | 18.71 | 9.39M |
| 2025-04-08 | 18.20 | 17.28 | ↓$0.92 (-5.05%) | 17.17 | 18.23 | 5.72M |
| 2025-04-07 | 17.71 | 17.60 | ↓$0.11 (-0.62%) | 17.21 | 18.61 | 6.77M |
| 2025-04-04 | 18.87 | 18.22 | ↓$0.65 (-3.44%) | 18.08 | 18.87 | 6.24M |
| 2025-04-03 | 19.39 | 19.20 | ↓$0.19 (-0.98%) | 19.17 | 19.67 | 4.14M |
Create an account or log in to view more rows.
$STWD id rather have a dip then rip than a gap and crap
$STWD love when bulls come out
$STWD Good morning gang!
$STWD Stair stepping nicely
$STWD red day ahead
$STWD how much did you make this past week?
$STWD lmao wtf was that
$STWD I love this stonk!
$STWD Awaiting buy signal..
$STWD money comes and goes but your story stays with you the rest of your life. Apes for life ??