Free Trial
→ Election warning coming true… (From Porter & Company) (Ad) Free STWD Stock Alerts

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

$19.88
+0.02 (+0.10%)
(As of 10/23/2024 ET)
Compare

Starwood Property Trust Stock Price Performance

5 Day
Performance
-2.17%
1 Month
Performance
-4.97%
3 Month
Performance
+1.53%
6 Month
Performance
+2.47%
Year-To-Date
Performance
-5.42%
1 Year
Performance
+9.89%
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

Ad Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

STWD Stock Chart for Thursday, October, 24, 2024

STWD Chart by TradingView

Starwood Property Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/23/2024$19.87$19.88
+0.05%		$19.98$19.711.72 million shs$6.30 billion
10/22/2024$19.80$19.87
+0.38%		$19.93$19.721.54 million shs$6.29 billion
10/21/2024$20.32$19.80
-2.58%		$20.31$19.792.53 million shs$6.27 billion
10/18/2024$20.28$20.33
+0.22%		$20.35$20.181.28 million shs$6.44 billion
10/17/2024$20.32$20.28
-0.17%		$20.39$20.272.39 million shs$6.42 billion
10/16/2024$20.03$20.32
+1.45%		$20.35$20.112.18 million shs$6.42 billion
10/15/2024$20.00$20.03
+0.15%		$20.12$19.993.76 million shs$6.34 billion
10/14/2024$19.74$20.00
+1.29%		$20.04$19.732.07 million shs$6.33 billion
10/11/2024$19.75$19.74
-0.03%		$19.84$19.691.69 million shs$6.25 billion
10/10/2024$19.78$19.75
-0.18%		$19.83$19.651.94 million shs$6.26 billion
10/09/2024$19.79$19.78
-0.05%		$19.88$19.681.57 million shs$6.27 billion
10/08/2024$19.68$19.79
+0.56%		$19.84$19.611.72 million shs$6.25 billion
10/07/2024$19.97$19.68
-1.45%		$19.92$19.553.68 million shs$6.23 billion
10/04/2024$19.86$19.97
+0.55%		$20.06$19.882.01 million shs$6.33 billion
10/03/2024$19.92$19.86
-0.30%		$19.95$19.662.06 million shs$6.29 billion
10/02/2024$20.03$19.92
-0.55%		$20.04$19.832.63 million shs$6.31 billion
10/01/2024$20.38$20.03
-1.72%		$20.34$19.932.63 million shs$6.35 billion
09/30/2024$20.81$20.38
-2.07%		$20.42$20.191.84 million shs$6.44 billion
09/27/2024$20.71$20.81
+0.48%		$20.95$20.612.22 million shs$6.59 billion
09/26/2024$20.50$20.71
+1.02%		$20.73$20.452.02 million shs$6.54 billion
09/25/2024$20.92$20.50
-2.01%		$20.94$20.462.50 million shs$6.49 billion
09/24/2024$20.85$20.92
+0.34%		$21.04$20.852.35 million shs$6.61 billion
09/23/2024$20.96$20.85
-0.52%		$21.10$20.822.24 million shs$6.59 billion
09/20/2024$21.11$20.96
-0.71%		$21.12$20.923.80 million shs$6.64 billion
09/19/2024$20.79$21.11
+1.54%		$21.17$20.872.82 million shs$6.69 billion
09/18/2024$20.57$20.79
+1.07%		$20.89$20.552.79 million shs$6.57 billion
09/17/2024$20.43$20.57
+0.71%		$20.60$20.431.68 million shs$6.50 billion
09/16/2024$20.20$20.43
+1.11%		$20.45$20.152.67 million shs$6.45 billion
09/13/2024$19.93$20.20
+1.36%		$20.21$19.993.97 million shs$6.40 billion
09/12/2024$19.55$19.93
+1.92%		$19.93$19.563.36 million shs$6.30 billion
09/11/2024$19.71$19.55
-0.79%		$19.66$19.332.43 million shs$6.19 billion
09/10/2024$19.77$19.71
-0.30%		$19.80$19.512.48 million shs$6.24 billion
09/09/2024$19.65$19.77
+0.59%		$19.81$19.602.88 million shs$6.26 billion
09/06/2024$19.92$19.65
-1.36%		$19.96$19.654.78 million shs$6.22 billion
09/05/2024$19.68$19.92
+1.25%		$20.09$19.7612.05 million shs$6.31 billion
09/04/2024$20.55$19.68
-4.26%		$19.82$19.5517.55 million shs$6.23 billion
09/03/2024$20.84$20.55
-1.39%		$20.81$20.471.76 million shs$6.51 billion
09/02/2024$20.84$20.84$20.87$20.671.38 million shs$6.58 billion
08/30/2024$20.71$20.84
+0.60%		$20.87$20.671.38 million shs$6.60 billion
08/29/2024$20.62$20.71
+0.46%		$20.81$20.511.23 million shs$6.54 billion
Urgent: This election is rigged (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
08/28/2024$20.49$20.62
+0.61%		$20.73$20.501.58 million shs$6.53 billion
08/27/2024$20.55$20.49
-0.29%		$20.53$20.401.24 million shs$6.49 billion
08/26/2024$20.40$20.55
+0.74%		$20.65$20.431.76 million shs$6.49 billion
08/23/2024$20.09$20.40
+1.54%		$20.43$20.111.68 million shs$6.46 billion
08/22/2024$20.06$20.09
+0.12%		$20.17$19.981.30 million shs$6.36 billion
08/21/2024$19.90$20.06
+0.80%		$20.07$19.861.20 million shs$6.35 billion
08/20/2024$20.01$19.90
-0.55%		$20.00$19.851.55 million shs$6.29 billion
08/19/2024$19.81$20.01
+1.01%		$20.02$19.851.27 million shs$6.32 billion
08/16/2024$19.77$19.81
+0.23%		$19.89$19.75976,631 shs$6.26 billion
08/15/2024$19.62$19.77
+0.74%		$19.87$19.701.69 million shs$6.24 billion
08/14/2024$19.47$19.62
+0.77%		$19.65$19.471.09 million shs$6.21 billion
08/13/2024$19.23$19.47
+1.25%		$19.56$19.301.30 million shs$6.17 billion
08/12/2024$19.53$19.23
-1.54%		$19.59$19.161.67 million shs$6.08 billion
08/09/2024$19.56$19.53
-0.13%		$19.66$19.451.21 million shs$6.17 billion
08/08/2024$19.34$19.56
+1.11%		$19.70$19.401.91 million shs$6.18 billion
08/07/2024$19.36$19.34
-0.08%		$19.75$19.342.60 million shs$6.11 billion
08/06/2024$18.85$19.36
+2.68%		$19.53$18.682.79 million shs$6.12 billion
08/05/2024$19.36$18.85
-2.63%		$19.22$18.534.50 million shs$5.96 billion
08/02/2024$19.60$19.37
-1.17%		$19.58$19.202.31 million shs$6.12 billion
08/01/2024$19.95$19.60
-1.73%		$20.04$19.492.27 million shs$6.19 billion
07/31/2024$20.10$19.95
-0.77%		$20.23$19.921.90 million shs$6.30 billion
07/30/2024$19.94$20.10
+0.80%		$20.14$19.981.61 million shs$6.35 billion
07/29/2024$19.90$19.94
+0.20%		$20.04$19.891.15 million shs$6.30 billion
07/26/2024$19.63$19.90
+1.38%		$19.90$19.511.83 million shs$6.29 billion
07/25/2024$19.58$19.63
+0.26%		$19.97$19.472.11 million shs$6.20 billion
07/24/2024$20.51$19.58
-4.51%		$20.23$19.533.67 million shs$6.19 billion
07/23/2024$20.29$20.51
+1.06%		$20.60$20.231.41 million shs$6.48 billion

Related Companies

This page (NYSE:STWD) was last updated on 10/24/2024 by MarketBeat.com Staff
From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
Protect Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Musk warns humanity: “Obsolete”
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Watch this before it gets removed
If you missed it, my emergency election broadcast is now available - but will be removed soon
Porter & Company | Sponsored
#1 Pre-IPO Opportunity For 2024 [Take Action Now!]
According to James, the largest IPO in history could kick off in a matter of weeks. I’m talking about Starl...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Goldman Sachs’ AI warning
After warning of last year's historic bank run, weeks in advance... Legendary stock-picker Marc Chaikin jus...
Chaikin Analytics | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored