Free Trial

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

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free STWD Stock Alerts
$19.50
+0.39 (+2.04%)
(As of 05:28 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Starwood Property Trust Stock Price Performance

5 Day
Performance
+0.62%
1 Month
Performance
-3.70%
3 Month
Performance
-6.56%
6 Month
Performance
+10.48%
Year-To-Date
Performance
-7.23%
1 Year
Performance
+14.24%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

STWD Stock Chart for Friday, April, 26, 2024

STWD Chart by TradingView

Starwood Property Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/19/2024$19.14$19.37
+1.23%		$19.40$19.091.55 million shs$6.01 billion
04/18/2024$19.02$19.14
+0.60%		$19.30$19.021.29 million shs$6.01 billion
04/17/2024$18.87$19.02
+0.79%		$19.14$18.911.91 million shs$5.97 billion
04/16/2024$19.01$18.87
-0.74%		$19.03$18.743.07 million shs$5.92 billion
04/15/2024$19.23$19.01
-1.14%		$19.50$18.862.83 million shs$5.97 billion
04/12/2024$19.43$19.23
-1.03%		$19.41$19.221.65 million shs$6.04 billion
04/11/2024$19.12$19.43
+1.62%		$19.49$19.132.52 million shs$6.10 billion
04/10/2024$19.89$19.12
-3.87%		$19.45$19.062.68 million shs$6.00 billion
04/09/2024$19.78$19.89
+0.56%		$19.90$19.651.14 million shs$6.24 billion
04/08/2024$19.67$19.78
+0.56%		$19.81$19.611.40 million shs$6.21 billion
04/05/2024$19.64$19.67
+0.15%		$19.75$19.471.54 million shs$6.17 billion
04/04/2024$19.74$19.64
-0.53%		$20.05$19.591.63 million shs$6.16 billion
04/03/2024$19.65$19.74
+0.46%		$19.84$19.531.43 million shs$6.20 billion
04/02/2024$20.00$19.65
-1.75%		$19.91$19.581.89 million shs$6.17 billion
04/01/2024$20.33$20.00
-1.62%		$20.30$19.911.94 million shs$6.28 billion
03/29/2024$20.32$20.33
+0.05%		$20.48$20.232.09 million shs$6.38 billion
03/28/2024$20.33$20.32
-0.05%		$20.48$20.232.09 million shs$6.38 billion
03/27/2024$20.25$20.33
+0.40%		$20.34$19.883.00 million shs$6.38 billion
03/26/2024$20.45$20.25
-0.98%		$20.56$20.241.87 million shs$6.35 billion
03/25/2024$20.35$20.45
+0.49%		$20.70$20.391.41 million shs$6.41 billion
03/22/2024$20.61$20.35
-1.26%		$20.69$20.311.88 million shs$6.38 billion
03/21/2024$20.38$20.61
+1.13%		$20.69$20.402.34 million shs$6.46 billion
03/20/2024$20.09$20.38
+1.44%		$20.44$19.952.64 million shs$6.39 billion
03/19/2024$20.23$20.09
-0.67%		$20.32$19.971.97 million shs$6.30 billion
03/18/2024$20.11$20.23
+0.57%		$20.32$20.071.69 million shs$6.34 billion
03/15/2024$19.85$20.11
+1.31%		$20.18$19.663.60 million shs$6.30 billion
03/14/2024$20.38$19.85
-2.60%		$20.40$19.782.32 million shs$6.22 billion
03/13/2024$20.44$20.38
-0.29%		$20.61$20.361.35 million shs$6.39 billion
03/12/2024$20.43$20.44
+0.05%		$20.49$20.221.07 million shs$6.41 billion
03/11/2024$20.38$20.43
+0.25%		$20.45$20.241.98 million shs$6.40 billion
03/08/2024$20.34$20.38
+0.22%		$20.67$20.252.23 million shs$6.39 billion
03/07/2024$20.27$20.34
+0.35%		$20.50$20.251.19 million shs$6.37 billion
03/06/2024$20.25$20.27
+0.07%		$20.52$20.181.86 million shs$6.35 billion
03/05/2024$20.08$20.25
+0.85%		$20.36$19.892.64 million shs$6.35 billion
03/04/2024$20.57$20.08
-2.38%		$20.34$19.973.35 million shs$6.29 billion
03/01/2024$20.38$20.58
+0.96%		$20.63$20.162.17 million shs$6.45 billion
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
02/29/2024$19.79$20.38
+2.98%		$20.44$19.933.88 million shs$6.39 billion
02/28/2024$19.89$19.79
-0.50%		$19.89$19.681.21 million shs$6.20 billion
02/27/2024$19.72$19.89
+0.89%		$19.95$19.731.52 million shs$6.23 billion
02/26/2024$19.87$19.72
-0.78%		$19.90$19.641.67 million shs$6.18 billion
02/23/2024$19.93$19.87
-0.30%		$20.09$19.821.70 million shs$6.22 billion
02/22/2024$19.45$19.93
+2.47%		$20.14$19.673.92 million shs$6.24 billion
02/21/2024$19.50$19.45
-0.26%		$19.59$19.372.92 million shs$6.09 billion
02/20/2024$19.79$19.50
-1.47%		$19.74$19.461.80 million shs$6.11 billion
02/19/2024$19.79$19.79$19.96$19.402.21 million shs$6.20 billion
02/16/2024$19.76$19.79
+0.13%		$19.96$19.402.21 million shs$6.20 billion
02/15/2024$19.16$19.76
+3.13%		$19.87$19.202.29 million shs$6.19 billion
02/14/2024$18.85$19.16
+1.64%		$19.24$18.962.41 million shs$6.00 billion
02/13/2024$19.50$18.85
-3.31%		$19.05$18.693.87 million shs$5.90 billion
02/12/2024$19.28$19.50
+1.12%		$19.60$19.201.71 million shs$6.11 billion
02/09/2024$19.12$19.28
+0.84%		$19.29$18.991.85 million shs$6.04 billion
02/08/2024$19.33$19.12
-1.09%		$19.35$19.053.37 million shs$5.99 billion
02/07/2024$19.64$19.33
-1.58%		$19.62$19.103.90 million shs$6.05 billion
02/06/2024$19.78$19.64
-0.71%		$20.01$19.572.17 million shs$6.15 billion
02/05/2024$19.91$19.78
-0.65%		$19.91$19.342.85 million shs$6.20 billion
02/02/2024$20.21$19.91
-1.48%		$20.08$19.752.95 million shs$6.24 billion
02/01/2024$20.33$20.21
-0.59%		$20.41$19.753.43 million shs$6.33 billion
01/31/2024$21.01$20.33
-3.24%		$20.92$20.254.07 million shs$6.37 billion
01/30/2024$21.18$21.01
-0.80%		$21.18$20.931.66 million shs$6.58 billion
01/29/2024$20.87$21.18
+1.49%		$21.19$20.861.73 million shs$6.63 billion
01/26/2024$20.69$20.87
+0.87%		$20.91$20.701.33 million shs$6.54 billion
01/25/2024$20.52$20.69
+0.83%		$20.84$20.362.03 million shs$6.48 billion

Related Companies:
This page (NYSE:STWD) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press