Starwood Property Trust, Inc. (0L9F.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Starwood Property Trust, Inc. (0L9F.L) since IPO date, it would be worth $1,312.3 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $918, while $1000 invested 1 year ago would be worth $892.42. This corresponds to total returns of 31.23%, -8.2%, -10.76%, respectively, with annualized returns of 3.24%, -1.7%, -10.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 16.39 | 16.01 | 16.01 | 16.39 | 15.94 | 7,280 |
| July 30, 2026 | 16.61 | 16.16 | 16.16 | 16.61 | 16.12 | 8,281 |
| July 29, 2026 | 16.79 | 16.6 | 16.6 | 16.79 | 16.56 | 1,169 |
| July 28, 2026 | 16.74 | 16.72 | 16.72 | 16.81 | 16.45 | 2,808 |
| July 27, 2026 | 16.6 | 16.56 | 16.56 | 16.73 | 16.55 | 6,969 |
| July 23, 2026 | 16.59 | 16.32 | 16.32 | 16.6 | 16.27 | 1,988 |
| July 22, 2026 | 16.99 | 16.46 | 16.46 | 16.99 | 16.46 | 1,321 |
| July 21, 2026 | 16.76 | 16.62 | 16.62 | 16.76 | 16.57 | 14,026 |
| July 20, 2026 | 17.13 | 16.62 | 16.62 | 17.13 | 16.58 | 526 |
| July 17, 2026 | 16.79 | 16.87 | 16.87 | 17.2 | 16.79 | 1,501 |
| July 16, 2026 | 16.74 | 16.97 | 16.97 | 16.98 | 16.55 | 17,204 |
| July 15, 2026 | 16.94 | 16.72 | 16.72 | 16.94 | 16.6 | 8,176 |
| July 14, 2026 | 16.32 | 16.66 | 16.66 | 16.68 | 16.32 | 2,553 |
| July 13, 2026 | 16.5 | 16.4 | 16.4 | 16.84 | 16.34 | 4,718 |
| July 10, 2026 | 16.5 | 16.68 | 16.68 | 16.68 | 16.49 | 384 |
| July 09, 2026 | 16.56 | 16.5 | 16.5 | 16.56 | 16.42 | 435 |
| July 08, 2026 | 16.94 | 16.49 | 16.49 | 16.94 | 16.41 | 2,301 |
| July 07, 2026 | 16.8 | 16.64 | 16.64 | 16.85 | 16.63 | 626 |
| July 06, 2026 | 16.37 | 16.73 | 16.73 | 16.73 | 16.37 | 1,026 |
| July 02, 2026 | 16.4 | 16.36 | 16.36 | 16.54 | 16.3 | 5,776 |
| July 01, 2026 | 16.37 | 16.42 | 16.42 | 16.53 | 16.37 | 5,289 |
| June 30, 2026 | 16.58 | 16.51 | 16.51 | 16.59 | 16.36 | 1,537 |
| June 29, 2026 | 16.94 | 16.85 | 16.85 | 16.97 | 16.71 | 6,055 |
| June 26, 2026 | 16.9 | 16.76 | 16.76 | 16.9 | 16.54 | 1,520 |
| June 25, 2026 | 16.69 | 16.64 | 16.64 | 16.86 | 16.6 | 1,422 |
| June 24, 2026 | 16.8 | 16.71 | 16.71 | 16.87 | 16.68 | 1,789 |
| June 23, 2026 | 16.67 | 16.72 | 16.72 | 16.77 | 16.5 | 5,826 |
| June 22, 2026 | 16.81 | 16.68 | 16.68 | 16.81 | 16.61 | 8,443 |
| June 18, 2026 | 16.8 | 16.74 | 16.74 | 17 | 16.71 | 1,446 |
| June 17, 2026 | 17.11 | 16.81 | 16.81 | 17.13 | 16.81 | 1,620 |
| June 16, 2026 | 17.11 | 16.95 | 16.95 | 17.11 | 16.88 | 4,364 |
| June 15, 2026 | 17.37 | 16.85 | 16.85 | 17.37 | 16.85 | 1,425 |
| June 12, 2026 | 17.04 | 16.95 | 16.95 | 17.2 | 16.83 | 2,911 |
| June 11, 2026 | 17.06 | 17.06 | 17.06 | 17.3 | 16.91 | 4,193 |
| June 10, 2026 | 17.21 | 17.18 | 17.18 | 17.36 | 17.16 | 1,558 |
| June 09, 2026 | 16.77 | 17.09 | 17.09 | 17.18 | 16.77 | 2,667 |
| June 08, 2026 | 17.23 | 17.01 | 17.01 | 17.23 | 16.76 | 2,272 |
| June 05, 2026 | 16.92 | 17.01 | 17.01 | 17.19 | 16.92 | 8,771 |
| June 04, 2026 | 17.05 | 17.02 | 17.02 | 17.17 | 16.98 | 3,398 |
| June 03, 2026 | 16.97 | 16.98 | 16.98 | 17.12 | 16.96 | 818 |
| June 02, 2026 | 16.9 | 17.07 | 17.07 | 17.17 | 16.81 | 3,239 |
| June 01, 2026 | 17.19 | 16.89 | 16.89 | 17.19 | 16.87 | 11,193 |
| May 29, 2026 | 17.19 | 17.12 | 17.12 | 17.31 | 17.12 | 2,720 |
| May 28, 2026 | 17.39 | 17.15 | 17.15 | 17.43 | 17.13 | 1,324 |
| May 27, 2026 | 17.4 | 17.33 | 17.33 | 17.45 | 17.32 | 920 |
| May 26, 2026 | 17.44 | 17.35 | 17.35 | 17.45 | 17.01 | 2,128 |
| May 22, 2026 | 17.31 | 17.28 | 17.28 | 17.4 | 17.22 | 1,105 |
| May 21, 2026 | 17.2 | 17.23 | 17.23 | 17.24 | 16.94 | 2,026 |
| May 20, 2026 | 16.95 | 17.09 | 17.09 | 17.1 | 16.82 | 4,182 |
| May 19, 2026 | 17.14 | 16.88 | 16.88 | 17.14 | 16.82 | 9,119 |
| May 18, 2026 | 17.1 | 17.03 | 17.03 | 17.24 | 16.85 | 2,490 |
| May 15, 2026 | 17.22 | 17.11 | 17.11 | 17.29 | 17 | 6,386 |
| May 14, 2026 | 17.09 | 17.2 | 17.2 | 17.31 | 17.09 | 1,055 |
| May 13, 2026 | 17.36 | 17.2 | 17.2 | 17.52 | 17.09 | 5,479 |
| May 12, 2026 | 17.33 | 17.24 | 17.24 | 17.37 | 17.14 | 1,837 |
| May 11, 2026 | 17.8 | 17.34 | 17.34 | 17.83 | 17.3 | 3,355 |
| May 08, 2026 | 17.6 | 17.89 | 17.89 | 18 | 17.33 | 3,311 |
| May 07, 2026 | 18.51 | 18.06 | 18.06 | 18.51 | 18.05 | 3,000 |
| May 06, 2026 | 18.38 | 18.35 | 18.35 | 18.47 | 18.2 | 12,290 |
| May 05, 2026 | 18.2 | 18.27 | 18.27 | 18.27 | 18.02 | 7,374 |