Free Trial

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

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free STWD Stock Alerts
$19.49
+0.12 (+0.62%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Starwood Property Trust Stock Price Performance

5 Day
Performance
-0.41%
1 Month
Performance
-0.74%
3 Month
Performance
-2.11%
6 Month
Performance
+1.78%
Year-To-Date
Performance
-7.28%
1 Year
Performance
+20.68%
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 Stansberry Research
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

STWD Stock Chart for Saturday, May, 4, 2024

STWD Chart by TradingView

Starwood Property Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Could Your Accounts Be Frozen? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
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
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

Related Companies:
This page (NYSE:STWD) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The asset beating inflation by 4x
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Biden Nomination CANCELED?
The Freeport Society