Free Trial

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

$20.29
+0.02 (+0.10%)
(As of 05:12 PM ET)

Starwood Property Trust Stock Price Performance

5 Day
Performance
-0.54%
1 Month
Performance
+4.81%
3 Month
Performance
+3.95%
6 Month
Performance
-1.96%
Year-To-Date
Performance
-3.57%
1 Year
Performance
-2.36%
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

STWD Stock Chart for Monday, July, 22, 2024

Starwood Property Trust Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/19/2024$20.21$20.26
+0.25%
$20.51$20.152.01 million shs$6.40 billion
07/18/2024$20.38$20.21
-0.83%
$20.64$20.132.66 million shs$6.39 billion
07/17/2024$20.18$20.38
+0.99%
$20.41$20.061.77 million shs$6.44 billion
07/16/2024$19.91$20.18
+1.36%
$20.21$19.882.71 million shs$6.38 billion
07/15/2024$19.80$19.91
+0.56%
$20.06$19.792.79 million shs$6.29 billion
07/12/2024$19.72$19.80
+0.38%
$20.05$19.753.95 million shs$6.25 billion
07/11/2024$19.29$19.72
+2.26%
$19.80$19.452.57 million shs$6.23 billion
07/10/2024$19.09$19.29
+1.05%
$19.30$19.061.64 million shs$6.09 billion
07/09/2024$19.03$19.09
+0.32%
$19.17$18.911.29 million shs$6.03 billion
07/08/2024$18.81$19.03
+1.14%
$19.06$18.841.91 million shs$6.01 billion
07/05/2024$18.93$18.80
-0.69%
$18.91$18.743.09 million shs$5.94 billion
07/04/2024$18.92$18.93
+0.08%
$19.14$18.90895,988 shs$5.98 billion
07/03/2024$19.00$18.92
-0.45%
$19.14$18.91895,988 shs$5.98 billion
07/02/2024$18.75$19.00
+1.33%
$19.05$18.701.61 million shs$6.00 billion
07/01/2024$18.94$18.75
-1.00%
$19.00$18.602.87 million shs$5.92 billion
06/28/2024$19.15$18.94
-1.10%
$19.00$18.742.76 million shs$5.98 billion
06/27/2024$19.24$19.15
-0.47%
$19.26$18.952.26 million shs$6.05 billion
06/26/2024$19.21$19.24
+0.18%
$19.26$19.081.97 million shs$6.08 billion
06/25/2024$19.49$19.21
-1.44%
$19.44$19.201.84 million shs$6.07 billion
06/24/2024$19.34$19.49
+0.75%
$19.61$19.381.66 million shs$6.16 billion
06/21/2024$19.33$19.34
+0.03%
$19.38$19.223.24 million shs$6.11 billion
06/20/2024$19.35$19.33
-0.10%
$19.44$19.281.94 million shs$6.11 billion
06/19/2024$19.36$19.35
-0.05%
$19.50$19.311.33 million shs$6.11 billion
06/18/2024$19.43$19.36
-0.36%
$19.50$19.311.33 million shs$6.12 billion
06/17/2024$19.25$19.43
+0.94%
$19.43$19.14973,645 shs$6.14 billion
06/14/2024$19.09$19.25
+0.84%
$19.30$18.961.72 million shs$6.08 billion
06/13/2024$19.09$19.09$19.14$18.941.85 million shs$6.03 billion
06/12/2024$18.66$19.09
+2.33%
$19.24$19.033.26 million shs$6.03 billion
06/11/2024$19.00$18.66
-1.79%
$19.00$18.652.72 million shs$5.89 billion
06/10/2024$18.94$19.00
+0.29%
$19.11$18.751.57 million shs$6.00 billion
06/07/2024$19.17$18.94
-1.23%
$19.08$18.782.55 million shs$5.98 billion
06/06/2024$19.33$19.17
-0.83%
$19.38$19.171.21 million shs$6.06 billion
06/05/2024$19.33$19.33
+0.03%
$19.45$19.242.13 million shs$6.11 billion
06/04/2024$19.58$19.33
-1.30%
$19.56$19.311.86 million shs$6.11 billion
06/03/2024$19.44$19.58
+0.72%
$19.59$19.382.60 million shs$6.19 billion
05/31/2024$18.96$19.45
+2.58%
$19.45$18.933.13 million shs$6.15 billion
05/30/2024$18.62$18.96
+1.85%
$18.99$18.731.71 million shs$5.99 billion
05/29/2024$18.85$18.62
-1.25%
$18.68$18.432.65 million shs$5.88 billion
05/28/2024$18.94$18.85
-0.48%
$19.20$18.762.44 million shs$5.96 billion
05/27/2024$18.94$18.94$19.22$18.875.46 million shs$5.98 billion
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/24/2024$19.22$18.94
-1.48%
$19.22$18.875.46 million shs$5.98 billion
05/23/2024$19.98$19.22
-3.80%
$20.00$19.154.67 million shs$6.07 billion
05/22/2024$20.23$19.98
-1.21%
$20.26$19.942.01 million shs$6.31 billion
05/21/2024$20.43$20.23
-0.98%
$20.46$20.182.96 million shs$6.39 billion
05/20/2024$20.74$20.43
-1.52%
$20.76$20.421.68 million shs$6.45 billion
05/17/2024$20.62$20.75
+0.61%
$20.77$20.571.46 million shs$6.55 billion
05/16/2024$20.83$20.62
-1.01%
$20.85$20.502.58 million shs$6.52 billion
05/15/2024$20.64$20.83
+0.94%
$20.93$20.722.29 million shs$6.58 billion
05/14/2024$20.27$20.64
+1.83%
$20.66$20.412.55 million shs$6.52 billion
05/13/2024$20.22$20.27
+0.22%
$20.42$20.111.78 million shs$6.40 billion
05/10/2024$20.05$20.22
+0.85%
$20.28$20.042.50 million shs$6.35 billion
05/09/2024$20.07$20.05
-0.10%
$20.13$19.902.06 million shs$6.29 billion
05/08/2024$19.56$20.07
+2.61%
$20.12$19.304.52 million shs$6.30 billion
05/07/2024$19.72$19.56
-0.79%
$19.78$19.462.69 million shs$6.14 billion
05/06/2024$19.49$19.72
+1.15%
$19.77$19.601.79 million shs$6.19 billion
05/03/2024$19.38$19.49
+0.54%
$19.81$19.391.18 million shs$6.08 billion
05/02/2024$19.12$19.38
+1.39%
$19.43$19.131.65 million shs$6.08 billion
05/01/2024$18.97$19.12
+0.76%
$19.42$18.962.43 million shs$6.00 billion
04/30/2024$19.57$18.97
-3.07%
$19.45$18.932.35 million shs$5.95 billion
04/29/2024$19.50$19.57
+0.36%
$19.68$19.481.20 million shs$6.14 billion
04/26/2024$19.12$19.51
+2.04%
$19.61$19.162.30 million shs$6.12 billion
04/25/2024$19.40$19.12
-1.47%
$19.38$19.082.37 million shs$6.00 billion
04/24/2024$19.72$19.40
-1.62%
$19.62$19.282.63 million shs$6.09 billion
04/23/2024$19.50$19.72
+1.13%
$19.83$19.441.66 million shs$6.19 billion
04/22/2024$19.38$19.50
+0.62%
$19.62$19.322.34 million shs$6.12 billion

This page (NYSE:STWD) was last updated on 7/22/2024 by MarketBeat.com Staff

From Our Partners