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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.17	18.06	18.06	18.23	17.95	1,526
February 19, 2026	18.16	17.96	17.96	18.17	17.93	1,273
February 18, 2026	18.13	18.23	18.23	18.23	18.07	1,393
February 17, 2026	18.28	18.01	18.01	18.28	17.83	1,195
February 13, 2026	18.19	18.13	18.13	18.19	17.93	2,192
February 12, 2026	18.24	18.07	18.02	18.44	17.94	945
February 11, 2026	18.06	18.22	18.22	18.3	18.06	4,017
February 10, 2026	18.14	18.09	18.09	18.15	18	697
February 09, 2026	18.3	18	18	18.3	17.92	5,386
February 06, 2026	18.38	18.19	18.19	18.38	18.16	1,499
February 05, 2026	18.44	18.11	18.11	18.46	18.11	1,648
February 04, 2026	17.96	18.44	18.44	18.44	17.96	2,520
February 03, 2026	17.9	17.93	17.93	18.11	17.85	2,145
February 02, 2026	18	17.89	17.89	18	17.7	1,028
January 30, 2026	18	17.85	17.85	18.29	17.65	4,412
January 29, 2026	18.34	18.12	18.12	18.35	18.06	2,228
January 28, 2026	18.3	18.34	18.34	18.44	18.26	1,003
January 27, 2026	18.12	18.11	18.11	18.12	18.06	410
January 26, 2026	18.2	18.03	18.03	18.25	17.98	257
January 23, 2026	18.36	18.2	18.2	18.36	18.13	1,761
January 22, 2026	18.54	18.47	18.47	18.54	18.42	897
January 21, 2026	18.18	18.35	18.35	18.35	18.15	1,602
January 20, 2026	18.39	18.44	18.44	18.45	18.22	5,697
January 16, 2026	18.4	18.48	18.48	18.59	18.35	2,078
January 15, 2026	18.18	18.34	18.34	18.34	18.11	2,756
January 14, 2026	17.86	17.88	17.93	17.93	17.81	5,425
January 13, 2026	18.12	17.98	17.98	18.12	17.8	10,293
January 12, 2026	18.13	18.17	18.17	18.23	18.13	1,007
January 09, 2026	18.46	18.4	18.35	18.54	18.31	654
January 08, 2026	18.09	18.25	18.25	18.27	17.99	511
January 07, 2026	18.37	18.16	18.16	18.44	18.16	410
January 06, 2026	18.45	18.34	18.34	18.5	18.31	681
January 05, 2026	18.37	18.45	18.45	18.5	18.27	698
January 02, 2026	17.99	18.35	18.35	18.35	17.95	854
December 31, 2025	18.26	18.1	18.1	18.26	18.02	4,686
December 30, 2025	18.51	18.6	18.6	18.6	18.49	2,466
December 29, 2025	18.6	18.48	18	18.6	18.45	1,431
December 24, 2025	18.5	18.51	18.51	18.67	18.48	537
December 23, 2025	18.63	18.47	18.47	18.64	18.45	640
December 22, 2025	18.6	18.51	18.51	18.6	18.4	1,532
December 19, 2025	18.42	18.42	18.42	18.45	18.4	642
December 18, 2025	18.57	18.58	18.58	18.59	18.54	535
December 17, 2025	18.37	18.45	18.45	18.5	18.37	2,997
December 16, 2025	18.51	18.34	18.34	18.51	18.34	5,626
December 15, 2025	18.74	18.49	18.49	18.74	18.45	918
December 12, 2025	18.55	18.5	18.5	18.61	18.5	1,877
December 11, 2025	18.63	18.6	18.6	18.63	18.6	249
December 10, 2025	18.23	18.42	18.42	18.51	18.23	654
December 09, 2025	18.35	18.3	18.3	18.44	18.25	240
December 08, 2025	18.22	18.31	18.31	18.39	18.18	1,610
December 05, 2025	18.22	18.32	18.32	18.33	18.22	306
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

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