Starwood Property Trust, Inc. (STWD) NYSE
17.10
+0.3(+1.79%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
17.10
+0.3(+1.79%)
Currency In USD
If you invested $1000 in Starwood Property Trust, Inc. (STWD) 10 years ago, it would be worth $2,105.91 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,070.76, while $1000 invested 1 year ago would be worth $954.77. This corresponds to total returns of 110.59%, 7.08%, -4.52%, respectively, with annualized returns of 7.73%, 1.38%, -4.52%.
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 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 |
| May 27, 2026 | 17.39 | 17.31 | 17.31 | 17.48 | 17.31 | 2.26M |
| May 26, 2026 | 17.29 | 17.37 | 17.37 | 17.41 | 17.25 | 2.71M |
| May 22, 2026 | 17.36 | 17.29 | 17.29 | 17.42 | 17.21 | 2.65M |
| May 21, 2026 | 17.06 | 17.34 | 17.34 | 17.37 | 16.93 | 2.73M |
| May 20, 2026 | 16.88 | 17.14 | 17.14 | 17.2 | 16.81 | 3.19M |
| May 19, 2026 | 17 | 16.83 | 16.83 | 17.05 | 16.82 | 3.39M |
| May 18, 2026 | 17 | 17.01 | 17.01 | 17.13 | 16.89 | 3.11M |
| May 15, 2026 | 17.1 | 17.04 | 17.04 | 17.13 | 17 | 2.71M |
| May 14, 2026 | 17.16 | 17.14 | 17.14 | 17.31 | 17.13 | 3.24M |
| May 13, 2026 | 17.1 | 17.11 | 17.11 | 17.23 | 17.08 | 3.61M |
| May 12, 2026 | 17.34 | 17.22 | 17.22 | 17.34 | 17.12 | 3.73M |
| May 11, 2026 | 17.8 | 17.23 | 17.23 | 17.81 | 17.23 | 4.86M |
| May 08, 2026 | 17.85 | 17.75 | 17.75 | 17.93 | 17.42 | 5.47M |
| May 07, 2026 | 18.3 | 18.05 | 18.05 | 18.32 | 18.02 | 3.77M |
| May 06, 2026 | 18.4 | 18.33 | 18.33 | 18.49 | 18.3 | 2.53M |
| May 05, 2026 | 18.05 | 18.26 | 18.26 | 18.33 | 18.03 | 2.01M |
| May 04, 2026 | 18.15 | 18.01 | 18.01 | 18.3 | 18.01 | 2.04M |
| May 01, 2026 | 18.37 | 18.3 | 18.3 | 18.4 | 18.28 | 1.55M |
| April 30, 2026 | 18.1 | 18.36 | 18.36 | 18.39 | 18.08 | 2.06M |
| April 29, 2026 | 18.34 | 18.05 | 18.05 | 18.38 | 17.98 | 2.91M |
| April 28, 2026 | 18.43 | 18.38 | 18.38 | 18.48 | 18.31 | 1.91M |
| April 27, 2026 | 18.22 | 18.33 | 18.33 | 18.45 | 18.22 | 2.59M |
| April 24, 2026 | 18.11 | 18.21 | 18.21 | 18.27 | 18.07 | 1.29M |
| April 23, 2026 | 18.24 | 18.14 | 18.14 | 18.31 | 18.09 | 1.7M |
| April 22, 2026 | 18.32 | 18.24 | 18.24 | 18.41 | 18.2 | 2.3M |
| April 21, 2026 | 18.28 | 18.24 | 18.24 | 18.41 | 18.17 | 2.44M |
| April 20, 2026 | 18.06 | 18.25 | 18.25 | 18.27 | 17.96 | 2.08M |
| April 17, 2026 | 18.03 | 18.14 | 18.14 | 18.26 | 18.02 | 3.26M |
| April 16, 2026 | 18.17 | 17.95 | 17.95 | 18.18 | 17.92 | 2.67M |
| April 15, 2026 | 18.03 | 18.15 | 18.15 | 18.2 | 17.91 | 3.93M |
| April 14, 2026 | 17.85 | 18.02 | 18.02 | 18.04 | 17.84 | 2.95M |
| April 13, 2026 | 17.58 | 17.82 | 17.82 | 17.83 | 17.5 | 2.22M |
| April 10, 2026 | 17.78 | 17.68 | 17.68 | 17.81 | 17.61 | 2.02M |
| April 09, 2026 | 17.5 | 17.74 | 17.74 | 17.79 | 17.5 | 2.14M |
| April 08, 2026 | 17.49 | 17.58 | 17.58 | 17.63 | 17.49 | 3.39M |
| April 07, 2026 | 17.28 | 17.26 | 17.26 | 17.38 | 17.24 | 2.35M |
| April 06, 2026 | 17.17 | 17.28 | 17.28 | 17.32 | 17.16 | 2.45M |
| April 02, 2026 | 16.96 | 17.22 | 17.22 | 17.24 | 16.9 | 2.65M |
| April 01, 2026 | 17.2 | 17.08 | 17.08 | 17.28 | 17.08 | 3.13M |
| March 31, 2026 | 17.07 | 17.22 | 17.22 | 17.27 | 16.93 | 3.43M |
| March 30, 2026 | 17.17 | 17.37 | 16.89 | 17.45 | 17.11 | 3.21M |
| March 27, 2026 | 17.35 | 17.04 | 16.57 | 17.46 | 17.01 | 3.81M |
| March 26, 2026 | 17.4 | 17.45 | 16.97 | 17.58 | 17.38 | 2.57M |
| March 25, 2026 | 17.56 | 17.48 | 17 | 17.65 | 17.35 | 2.27M |
| March 24, 2026 | 17.37 | 17.37 | 16.89 | 17.57 | 17.3 | 3.11M |
| March 23, 2026 | 17.29 | 17.39 | 16.91 | 17.57 | 17.18 | 4.13M |
| March 20, 2026 | 17.7 | 17.08 | 16.61 | 17.75 | 17.05 | 7.29M |
| March 19, 2026 | 17.69 | 17.68 | 17.19 | 17.79 | 17.59 | 2.74M |
| March 18, 2026 | 17.68 | 17.64 | 17.15 | 17.84 | 17.63 | 2.44M |
| March 17, 2026 | 17.75 | 17.79 | 17.3 | 17.93 | 17.75 | 3.05M |
| March 16, 2026 | 17.6 | 17.53 | 17.05 | 17.8 | 17.51 | 4.03M |
| March 13, 2026 | 17.79 | 17.58 | 17.09 | 17.83 | 17.57 | 3.4M |
| March 12, 2026 | 17.75 | 17.65 | 17.16 | 17.95 | 17.65 | 3.31M |
| March 11, 2026 | 17.85 | 17.85 | 17.36 | 17.9 | 17.73 | 2.1M |
| March 10, 2026 | 17.86 | 17.84 | 17.35 | 18 | 17.67 | 2.52M |
| March 09, 2026 | 17.8 | 17.89 | 17.4 | 17.97 | 17.51 | 4M |