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 $1,368.85 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $981.2, while $1000 invested 1 year ago would be worth $925.72. This corresponds to total returns of 36.89%, -1.88%, -7.43%, respectively, with annualized returns of 3.8%, -0.38%, -7.43%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 01, 2026 | 18.44 | 18.33 | 18.33 | 18.44 | 18.14 | 910 |
| April 30, 2026 | 18.23 | 18.32 | 18.32 | 18.35 | 18.1 | 492 |
| April 29, 2026 | 18.45 | 18.09 | 18.09 | 18.45 | 18.08 | 854 |
| April 28, 2026 | 18.41 | 18.37 | 18.37 | 18.48 | 18.34 | 775 |
| April 27, 2026 | 18.05 | 18.36 | 18.36 | 18.44 | 18.05 | 2,199 |
| April 24, 2026 | 18.26 | 18.23 | 18.23 | 18.31 | 18.04 | 643 |
| April 23, 2026 | 18.27 | 18.14 | 18.14 | 18.33 | 18.08 | 1,633 |
| April 22, 2026 | 18.49 | 18.29 | 18.29 | 18.49 | 18.28 | 556 |
| April 21, 2026 | 18 | 18.31 | 18.31 | 18.4 | 18 | 1,565 |
| April 20, 2026 | 18.14 | 18.2 | 18.2 | 18.27 | 18.04 | 1,448 |
| April 17, 2026 | 18.11 | 18.16 | 18.16 | 18.25 | 18 | 2,058 |
| April 16, 2026 | 18.2 | 18.03 | 18.03 | 18.2 | 17.99 | 945 |
| April 15, 2026 | 17.92 | 18.14 | 18.14 | 18.15 | 17.92 | 665 |
| April 14, 2026 | 17.82 | 18.01 | 18.01 | 18.02 | 17.8 | 1,864 |
| April 13, 2026 | 17.51 | 17.71 | 17.71 | 17.76 | 17.5 | 12,719 |
| April 10, 2026 | 17.86 | 17.69 | 17.69 | 17.86 | 17.66 | 608 |
| April 09, 2026 | 17.58 | 17.77 | 17.77 | 17.77 | 17.5 | 2,400 |
| April 08, 2026 | 17.62 | 17.59 | 17.59 | 17.63 | 17.45 | 1,707 |
| April 07, 2026 | 17.08 | 17.33 | 17.33 | 17.38 | 17.08 | 3,094 |
| April 02, 2026 | 17.08 | 17.16 | 17.16 | 17.16 | 16.91 | 1,226 |
| April 01, 2026 | 17.37 | 17.15 | 17.16 | 17.37 | 17.14 | 2,890 |
| March 31, 2026 | 17.14 | 17.11 | 17.1 | 17.31 | 16.94 | 8,172 |
| March 30, 2026 | 17.38 | 17.35 | 17.36 | 17.44 | 17.05 | 9,078 |
| March 27, 2026 | 17.68 | 17.07 | 16.59 | 17.68 | 17.07 | 2,149 |
| March 26, 2026 | 17.4 | 17.44 | 16.95 | 17.58 | 17.39 | 672 |
| March 25, 2026 | 17.4 | 17.43 | 16.94 | 17.62 | 17.39 | 1,844 |
| March 24, 2026 | 17.52 | 17.47 | 16.98 | 17.56 | 17.35 | 1,217 |