Starwood Property Trust, Inc. (STWD) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Starwood Property Trust, Inc. (STWD) 10 years ago, it would be worth $1,846.67 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 $1,009.86, while $1000 invested 1 year ago would be worth $875. This corresponds to total returns of 84.67%, 0.99%, -12.5%, respectively, with annualized returns of 6.32%, 0.2%, -12.5%.
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 | 16.43 | 16.38 | 16.38 | 16.49 | 16.34 | 2.9M |
| August 20, 2026 | 16.5 | 16.41 | 16.41 | 16.61 | 16.41 | 2.79M |
| August 19, 2026 | 16.35 | 16.56 | 16.56 | 16.7 | 16.33 | 4.6M |
| August 18, 2026 | 16.22 | 16.24 | 16.24 | 16.29 | 16.06 | 3.13M |
| August 17, 2026 | 16.2 | 16.24 | 16.24 | 16.28 | 16.15 | 3.81M |
| August 14, 2026 | 16.37 | 16.3 | 16.3 | 16.59 | 16.29 | 2.86M |
| August 13, 2026 | 16.47 | 16.35 | 16.35 | 16.53 | 16.27 | 4.64M |
| August 12, 2026 | 16.65 | 16.46 | 16.46 | 16.73 | 16.41 | 4.94M |
| August 11, 2026 | 16.65 | 16.66 | 16.66 | 16.87 | 16.55 | 3.83M |
| August 10, 2026 | 16.32 | 16.65 | 16.65 | 16.75 | 16.28 | 6.11M |
| August 07, 2026 | 15.92 | 16.45 | 16.45 | 16.48 | 15.91 | 7.13M |
| August 06, 2026 | 16.07 | 15.93 | 15.93 | 16.22 | 15.51 | 11.32M |
| August 05, 2026 | 16.25 | 16.21 | 16.21 | 16.29 | 16.02 | 4.61M |
| August 04, 2026 | 15.91 | 16.26 | 16.26 | 16.31 | 15.8 | 8.16M |
| August 03, 2026 | 16.02 | 15.97 | 15.97 | 16.07 | 15.78 | 5.39M |
| July 31, 2026 | 16.1 | 15.98 | 15.98 | 16.19 | 15.94 | 4.73M |
| July 30, 2026 | 16.55 | 16.23 | 16.23 | 16.58 | 16.11 | 4.13M |
| July 29, 2026 | 16.64 | 16.52 | 16.52 | 16.66 | 16.49 | 3.08M |
| July 28, 2026 | 16.68 | 16.66 | 16.66 | 16.81 | 16.64 | 3.26M |
| July 27, 2026 | 16.55 | 16.58 | 16.58 | 16.73 | 16.53 | 2.39M |
| July 24, 2026 | 16.37 | 16.52 | 16.52 | 16.59 | 16.32 | 2.51M |
| July 23, 2026 | 16.41 | 16.33 | 16.33 | 16.44 | 16.27 | 2.85M |
| July 22, 2026 | 16.65 | 16.48 | 16.48 | 16.7 | 16.4 | 2.66M |
| July 21, 2026 | 16.6 | 16.6 | 16.6 | 16.67 | 16.56 | 2.4M |
| July 20, 2026 | 16.96 | 16.6 | 16.6 | 16.98 | 16.52 | 3.35M |
| July 17, 2026 | 17.11 | 17 | 17 | 17.19 | 16.78 | 4.7M |
| July 16, 2026 | 16.7 | 17.09 | 17.09 | 17.12 | 16.7 | 5M |
| July 15, 2026 | 16.67 | 16.66 | 16.66 | 16.86 | 16.65 | 3.87M |
| July 14, 2026 | 16.55 | 16.61 | 16.61 | 16.69 | 16.54 | 4.15M |
| July 13, 2026 | 16.65 | 16.46 | 16.46 | 16.7 | 16.34 | 3.5M |
| July 10, 2026 | 16.55 | 16.64 | 16.64 | 16.69 | 16.51 | 2.06M |
| July 09, 2026 | 16.45 | 16.45 | 16.45 | 16.53 | 16.4 | 3M |
| July 08, 2026 | 16.6 | 16.45 | 16.45 | 16.63 | 16.4 | 3.15M |
| July 07, 2026 | 16.78 | 16.62 | 16.62 | 16.87 | 16.62 | 4.45M |
| July 06, 2026 | 16.5 | 16.71 | 16.71 | 16.77 | 16.48 | 4.3M |
| July 02, 2026 | 16.5 | 16.48 | 16.48 | 16.53 | 16.29 | 3.63M |
| July 01, 2026 | 16.41 | 16.33 | 16.33 | 16.54 | 16.33 | 4.14M |
| June 30, 2026 | 16.43 | 16.38 | 16.38 | 16.57 | 16.36 | 4.64M |
| June 29, 2026 | 16.86 | 16.96 | 16.96 | 16.98 | 16.74 | 4.78M |
| June 26, 2026 | 16.63 | 16.82 | 16.82 | 16.84 | 16.54 | 4.23M |
| June 25, 2026 | 16.65 | 16.61 | 16.61 | 16.88 | 16.58 | 3.67M |
| June 24, 2026 | 16.8 | 16.61 | 16.61 | 16.87 | 16.6 | 4.24M |
| June 23, 2026 | 16.66 | 16.74 | 16.74 | 16.77 | 16.63 | 4.42M |
| June 22, 2026 | 16.7 | 16.64 | 16.64 | 16.82 | 16.62 | 3.12M |
| June 18, 2026 | 16.78 | 16.7 | 16.7 | 16.86 | 16.67 | 4.65M |
| June 17, 2026 | 16.95 | 16.66 | 16.66 | 17.04 | 16.61 | 4.84M |
| June 16, 2026 | 16.88 | 16.96 | 16.96 | 17.07 | 16.85 | 3.07M |
| June 15, 2026 | 17.03 | 16.82 | 16.82 | 17.14 | 16.8 | 3.09M |
| June 12, 2026 | 17.05 | 17 | 17 | 17.1 | 16.9 | 2.41M |
| June 11, 2026 | 17.16 | 16.94 | 16.94 | 17.21 | 16.91 | 2.71M |
| June 10, 2026 | 17.2 | 17.05 | 17.05 | 17.25 | 17.05 | 2.28M |
| June 09, 2026 | 16.99 | 17.16 | 17.16 | 17.2 | 16.96 | 3.1M |
| June 08, 2026 | 17.08 | 16.84 | 16.84 | 17.14 | 16.76 | 3.18M |
| June 05, 2026 | 17.09 | 17.05 | 17.05 | 17.17 | 16.97 | 2.44M |
| June 04, 2026 | 17.04 | 17.09 | 17.09 | 17.19 | 17 | 3.35M |
| June 03, 2026 | 17.02 | 16.93 | 16.93 | 17.14 | 16.88 | 2.94M |
| June 02, 2026 | 16.85 | 17.1 | 17.1 | 17.18 | 16.85 | 3.8M |
| June 01, 2026 | 16.99 | 16.8 | 16.8 | 17.07 | 16.78 | 4.83M |
| May 29, 2026 | 17.18 | 17.08 | 17.08 | 17.32 | 17.08 | 4.27M |
| May 28, 2026 | 17.25 | 17.09 | 17.09 | 17.32 | 17.09 | 3.38M |