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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.52	18.34	18.34	18.52	18.34	980
December 03, 2025	18.23	18.42	18.42	18.42	18.21	536
December 02, 2025	18.37	18.17	18.17	18.37	18.17	2,856
December 01, 2025	18.24	18.33	18.33	18.42	18.23	2,193
November 28, 2025	18.42	18.3	18.3	18.5	18.29	1,619
November 26, 2025	18.35	18.4	18.43	18.53	18.35	1,929
November 25, 2025	17.83	18.24	18.24	18.25	17.83	236
November 24, 2025	17.91	17.81	17.81	17.92	17.77	964
November 21, 2025	17.53	17.97	17.97	17.97	17.45	1,747
November 20, 2025	17.99	17.72	17.72	17.99	17.58	437
November 19, 2025	17.62	17.58	17.58	17.66	17.54	322
November 18, 2025	17.59	17.56	17.56	17.61	17.48	466
November 17, 2025	17.85	17.82	17.82	17.9	17.82	3,443
November 14, 2025	17.87	17.74	17.74	18.15	17.74	1,106
November 13, 2025	17.88	17.94	17.94	18.04	17.88	1,689
November 12, 2025	18.2	17.96	17.96	18.2	17.95	7,126
November 11, 2025	18.05	18.13	18.13	18.14	17.88	1,284
November 10, 2025	18.39	18.09	18.09	18.49	17.83	5,566
November 07, 2025	18.25	18.34	18.34	18.38	18.25	1,437
November 06, 2025	18.47	18.32	18.32	18.66	18.28	1,000
November 05, 2025	18.35	18.46	18.46	18.49	18.32	6,883
November 04, 2025	18.09	18.29	18.29	18.41	18.05	5,993
November 03, 2025	18.11	18.03	18.03	18.11	17.91	4,030
October 31, 2025	18.12	18.18	18.18	18.18	17.88	1,800
October 30, 2025	18.18	18.05	18.05	18.24	18.02	15,263
October 29, 2025	18.48	18.26	18.26	18.48	18.26	4,997
October 28, 2025	18.6	18.46	18.46	18.6	18.35	2,755
October 27, 2025	18.69	18.56	18.56	18.69	18.56	699
October 24, 2025	18.65	18.67	18.67	18.79	18.65	3,144
October 23, 2025	18.77	18.61	18.61	18.77	18.55	618
October 22, 2025	18.69	18.62	18.62	18.75	18.62	3,324
October 21, 2025	18.75	18.72	18.72	18.79	18.67	347
October 20, 2025	18.65	18.65	18.65	18.69	18.52	2,816
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

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