Free Trial

Starwood Property Trust (STWD) Stock Chart & Stock Price History

Starwood Property Trust logo
$19.55 +0.09 (+0.44%)
Closing price 03:59 PM Eastern
Extended Trading
$19.58 +0.03 (+0.15%)
As of 07:44 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Starwood Property Trust Stock Price Performance

The Starwood Property Trust (STWD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 1.69%, with a year-to-date return of 3.14%. In the past month, the stock has increased 3.69%, reflecting recent market activity.

As of the latest close, Starwood Property Trust traded at $19.47 with a market cap of $6.61 billion and volume of 2.22 million shares. Five years ago, the stock traded at $13.07, representing a 49.54% increase over that period. At the time, it had a market cap of $3.59 billion and a volume of 1.98 million shares.

Receive STWD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Starwood Property Trust and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-3.65%
1 Month
Performance
+3.69%
3 Month
Performance
-1.91%
Year-To-Date
Performance
+3.14%
1 Year
Performance
+1.69%
5 Year
Performance
+49.54%

STWD Stock Chart for Friday, May, 23, 2025

Starwood Property Trust Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$19.47$19.55
+0.39%
$19.60$19.241.95 million shs$6.63 billion
05/22/2025$19.29$19.47
+0.94%
$19.59$19.082.22 million shs$6.61 billion
05/21/2025$19.96$19.29
-3.37%
$19.85$19.283.81 million shs$6.55 billion
05/20/2025$20.19$19.96
-1.14%
$20.22$19.941.83 million shs$6.78 billion
05/19/2025$20.29$20.19
-0.47%
$20.20$19.972.05 million shs$6.85 billion
05/16/2025$20.15$20.29
+0.67%
$20.31$20.122.01 million shs$6.85 billion
05/15/2025$19.97$20.15
+0.90%
$20.19$20.002.26 million shs$6.81 billion
05/14/2025$20.02$19.97
-0.25%
$20.04$19.823.55 million shs$6.74 billion
05/13/2025$19.65$20.02
+1.91%
$20.08$19.643.88 million shs$6.76 billion
05/12/2025$19.17$19.65
+2.48%
$19.68$19.313.13 million shs$6.63 billion
05/09/2025$19.04$19.17
+0.71%
$19.35$18.872.37 million shs$6.47 billion
05/08/2025$18.95$19.04
+0.48%
$19.22$18.953.09 million shs$6.43 billion
05/07/2025$19.02$18.95
-0.39%
$19.17$18.912.55 million shs$6.40 billion
05/06/2025$19.16$19.02
-0.74%
$19.14$18.931.97 million shs$6.42 billion
05/05/2025$19.28$19.16
-0.62%
$19.28$19.121.41 million shs$6.47 billion
05/02/2025$19.15$19.28
+0.71%
$19.36$19.171.80 million shs$6.51 billion
05/01/2025$19.19$19.15
-0.23%
$19.29$19.111.83 million shs$6.47 billion
04/30/2025$19.22$19.19
-0.16%
$19.23$18.742.24 million shs$6.48 billion
04/29/2025$19.12$19.22
+0.52%
$19.28$18.991.95 million shs$6.49 billion
04/28/2025$18.89$19.12
+1.24%
$19.20$18.932.00 million shs$6.46 billion
04/25/2025$18.89$18.89
-0.03%
$19.00$18.751.59 million shs$6.38 billion
04/24/2025$18.85$18.89
+0.21%
$19.02$18.741.66 million shs$6.38 billion
04/23/2025$18.83$18.85
+0.11%
$19.27$18.763.22 million shs$6.37 billion
04/22/2025$18.23$18.83
+3.29%
$18.86$18.372.52 million shs$6.36 billion

This page (NYSE:STWD) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners