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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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