Starwood Property Trust, Inc. - 0L9F.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18.3	18.43	18.43	18.48	18.2	739
October 16, 2025	18.68	18.4	18.4	18.73	18.4	2,020
October 15, 2025	18.99	18.76	18.76	19.03	18.74	4,287
October 14, 2025	18.66	18.76	18.76	18.92	18.64	3,119
October 13, 2025	18.49	18.61	18.61	18.61	18.45	41,386
October 10, 2025	18.71	18.44	18.44	18.71	18.38	1,630
October 09, 2025	18.89	18.55	18.55	18.89	18.49	2,188
October 08, 2025	18.98	18.86	18.86	18.99	18.85	657
October 07, 2025	18.99	19	19	19	18.89	14,625
October 06, 2025	19.41	19.15	19.15	19.44	19.15	2,306
October 03, 2025	19.55	19.38	19.38	19.55	19.38	288
October 02, 2025	19.5	19.28	19.28	19.5	19.28	492
October 01, 2025	19.35	19.43	19.44	19.44	19.26	174
September 30, 2025	19.4	19.27	19.27	19.43	19.23	1,648
September 29, 2025	20.05	19.82	19.34	20.09	19.78	41,657
September 26, 2025	20.08	20.03	20.03	20.1	19.99	479
September 25, 2025	19.93	19.92	19.92	19.96	19.89	419
September 24, 2025	20.05	19.97	19.97	20.07	19.92	903
September 23, 2025	20.1	20.05	20.05	20.15	19.93	3,159
September 22, 2025	20.17	20.09	20.09	20.18	20.06	980
September 19, 2025	20.38	20.2	20.2	20.38	20.19	736
September 18, 2025	20.5	20.33	20.33	20.5	20.2	84
September 17, 2025	20.26	20.38	20.38	20.41	20.23	411
September 16, 2025	20.33	20.22	20.22	20.39	20.22	269
September 15, 2025	20.62	20.41	20.41	20.62	20.41	558
September 12, 2025	20.51	20.51	20.51	20.55	20.5	187
September 11, 2025	20.79	20.69	20.69	20.83	20.69	291
September 10, 2025	20.72	20.63	20.63	20.75	20.61	499
September 09, 2025	20.59	20.59	20.59	20.65	20.54	541
September 08, 2025	20.48	20.47	20.47	20.54	20.36	4,071
September 05, 2025	20.45	20.49	20.49	20.71	20.45	2,817
September 04, 2025	20.2	20.35	20.35	20.37	20.2	1,667
September 03, 2025	20.14	20.05	20.05	20.22	20.04	211
September 02, 2025	20.28	20.16	20.16	20.28	20.05	1,494
August 29, 2025	20.14	20.16	20.16	20.28	19.88	410
August 28, 2025	20.19	20.09	20.09	20.19	20.05	415
August 27, 2025	20.24	20.1	20.1	20.25	20.1	1,366
August 26, 2025	20.15	20.15	20.15	20.21	20.11	221
August 22, 2025	20.24	20.22	20.22	20.28	19.95	257
August 21, 2025	20.02	19.93	19.93	20.02	19.93	1,625
August 20, 2025	20.05	20.04	20.04	20.12	20.02	3,442
August 19, 2025	19.84	19.95	19.95	20.03	19.82	268
August 18, 2025	19.85	19.84	19.84	19.93	19.82	1,850
August 15, 2025	19.93	19.89	19.89	19.94	19.89	2,448
August 14, 2025	20.02	19.91	19.91	20.03	19.85	317
August 13, 2025	19.91	19.98	19.98	19.98	19.9	925
August 12, 2025	19.85	19.87	19.87	19.93	19.81	343
August 11, 2025	19.9	19.91	19.91	19.97	19.79	533
August 08, 2025	19.79	19.95	19.95	19.97	19.79	1,044
August 07, 2025	19.64	19.68	19.68	19.73	19.56	921
August 06, 2025	19.6	19.41	19.41	19.6	19.41	1,267
August 05, 2025	19.51	19.57	19.57	19.57	19.47	748
August 04, 2025	19.42	19.41	19.41	19.51	19.41	405
August 01, 2025	19.46	19.4	19.4	19.53	19.3	456
July 31, 2025	19.78	19.48	19.48	19.78	19.47	3,624
July 30, 2025	19.94	19.78	19.78	19.94	19.77	103
July 29, 2025	19.86	19.88	19.88	19.89	19.77	2,365
July 28, 2025	19.93	19.83	19.83	19.95	19.82	1,349
July 25, 2025	19.76	19.68	19.68	19.76	19.65	1,195
July 24, 2025	19.88	19.86	19.86	19.88	19.8	326

Starwood Property Trust, Inc. (0L9F.L) LSE