Starwood Property Trust, Inc. (STWD) NYSE

18.06

+0.05(+0.28%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.95	18.06	18.06	18.13	17.95	2.59M
February 19, 2026	18.09	18.01	18.01	18.17	17.89	2.86M
February 18, 2026	18.1	18.11	18.11	18.25	18.04	2.44M
February 17, 2026	18.14	18.08	18.08	18.16	17.82	2.71M
February 13, 2026	18.09	18.07	18.07	18.19	17.92	2.53M
February 12, 2026	18.2	18.07	18.07	18.29	17.91	4.15M
February 11, 2026	18.18	18.06	18.06	18.3	18.04	3.39M
February 10, 2026	18.11	18.19	18.19	18.22	17.98	2.72M
February 09, 2026	18.09	17.98	17.98	18.11	17.88	3.31M
February 06, 2026	18.3	18.12	18.12	18.35	18.1	2.62M
February 05, 2026	18.44	18.21	18.21	18.48	18.09	3.3M
February 04, 2026	18.14	18.48	18.48	18.49	18.11	3.44M
February 03, 2026	17.88	18.08	18.08	18.13	17.86	4.09M
February 02, 2026	17.89	17.83	17.83	17.97	17.73	4.2M
January 30, 2026	18.08	17.93	17.93	18.18	17.63	5.12M
January 29, 2026	18.25	18.18	18.18	18.35	18.06	4.46M
January 28, 2026	18.24	18.2	18.2	18.47	18.17	2.79M
January 27, 2026	18.13	18.26	18.26	18.27	18.05	2.19M
January 26, 2026	18.22	18.13	18.13	18.27	17.96	3.02M
January 23, 2026	18.36	18.18	18.18	18.37	18.1	2.98M
January 22, 2026	18.42	18.37	18.37	18.52	18.33	2.97M
January 21, 2026	18.24	18.37	18.37	18.39	18.14	3.06M
January 20, 2026	18.29	18.22	18.22	18.47	18.14	4.81M
January 16, 2026	18.44	18.56	18.56	18.56	18.31	3.28M
January 15, 2026	18.18	18.35	18.35	18.39	18.09	4.06M
January 14, 2026	17.89	18.14	18.14	18.15	17.78	4.07M
January 13, 2026	18.12	17.88	17.88	18.15	17.77	4.32M
January 12, 2026	18.2	18.1	18.1	18.24	18.05	2.8M
January 09, 2026	18.35	18.23	18.23	18.59	18.22	4.04M
January 08, 2026	18.02	18.24	18.24	18.39	17.97	4.26M
January 07, 2026	18.41	18.04	18.04	18.5	18.04	4.76M
January 06, 2026	18.45	18.37	18.37	18.52	18.28	3.63M
January 05, 2026	18.37	18.47	18.47	18.53	18.23	4.33M
January 02, 2026	18.01	18.42	18.42	18.52	17.94	5.79M
December 31, 2025	18.15	18.01	18.01	18.19	17.96	4.73M
December 30, 2025	18.51	18.6	18.12	18.62	18.48	4.06M
December 29, 2025	18.56	18.47	17.99	18.59	18.44	3.84M
December 26, 2025	18.58	18.54	18.54	18.64	18.48	2.03M
December 24, 2025	18.48	18.54	18.54	18.57	18.47	1.6M
December 23, 2025	18.63	18.45	18.45	18.65	18.43	2.58M
December 22, 2025	18.48	18.61	18.61	18.61	18.4	3.29M
December 19, 2025	18.45	18.44	18.44	18.53	18.4	5.52M
December 18, 2025	18.55	18.44	18.44	18.62	18.43	3.62M
December 17, 2025	18.27	18.5	18.5	18.55	18.26	4.22M
December 16, 2025	18.49	18.24	18.24	18.56	18.22	3.73M
December 15, 2025	18.58	18.51	18.51	18.58	18.41	3.74M
December 12, 2025	18.55	18.43	18.43	18.63	18.43	2.27M
December 11, 2025	18.6	18.48	18.48	18.66	18.41	2.73M
December 10, 2025	18.28	18.55	18.55	18.61	18.28	3.87M
December 09, 2025	18.35	18.23	18.23	18.46	18.22	3M
December 08, 2025	18.2	18.31	18.31	18.35	18.15	2.94M
December 05, 2025	18.31	18.24	18.24	18.37	18.23	2.35M
December 04, 2025	18.51	18.3	18.3	18.57	18.18	3.72M
December 03, 2025	18.21	18.41	18.41	18.44	18.21	2.27M
December 02, 2025	18.36	18.2	18.2	18.37	18.15	2.52M
December 01, 2025	18.26	18.37	18.37	18.37	18.2	3.56M
November 28, 2025	18.4	18.34	18.34	18.43	18.25	1.77M
November 26, 2025	18.32	18.31	18.31	18.47	18.31	3.31M
November 25, 2025	17.83	18.26	18.26	18.33	17.83	3.39M
November 24, 2025	17.85	17.79	17.79	17.89	17.72	3.54M