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 $1,344.26 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $970.41, while $1000 invested 1 year ago would be worth $877.47. This corresponds to total returns of 34.43%, -2.96%, -12.25%, respectively, with annualized returns of 3.51%, -0.6%, -12.25%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 16.51 | 16.4 | 16.4 | 16.51 | 16.36 | 6,526 |
| August 20, 2026 | 16.48 | 16.47 | 16.47 | 16.62 | 16.42 | 3,069 |
| August 19, 2026 | 16.38 | 16.51 | 16.51 | 16.7 | 16.1 | 4,546 |
| August 18, 2026 | 16.33 | 16.16 | 16.16 | 16.33 | 16.1 | 733 |
| August 17, 2026 | 16.43 | 16.23 | 16.23 | 16.43 | 16.15 | 1,450 |
| August 14, 2026 | 16.41 | 16.34 | 16.34 | 16.58 | 16.33 | 1,960 |
| August 13, 2026 | 16.59 | 16.39 | 16.39 | 16.59 | 16.34 | 1,127 |
| August 12, 2026 | 16.8 | 16.54 | 16.54 | 16.8 | 16.52 | 1,372 |
| August 11, 2026 | 16.8 | 16.8 | 16.8 | 16.84 | 16.56 | 1,978 |
| August 10, 2026 | 16.33 | 16.6 | 16.6 | 16.61 | 16.26 | 5,715 |
| August 07, 2026 | 15.95 | 16.45 | 16.45 | 16.45 | 15.9 | 2,439 |
| August 06, 2026 | 16.3 | 15.9 | 15.9 | 16.3 | 15.52 | 8,024 |
| August 05, 2026 | 16.3 | 16.16 | 16.16 | 16.3 | 16.05 | 744 |
| August 04, 2026 | 16.12 | 16.17 | 16.17 | 16.19 | 15.8 | 6,238 |
| August 03, 2026 | 16.15 | 15.87 | 15.87 | 16.15 | 15.78 | 7,750 |
| 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 |