20.15
price down icon1.80%   -0.37
after-market After Hours: 20.31 0.16 +0.79%
loading

Starwood Property Trust Inc Stock (STWD) Price History

The historical daily chart and data for Starwood Property Trust Inc stock (STWD), show that the latest closing stock price as of March 03, 2025, is $20.15.
  • Starwood Property Trust Inc all-time high stock price is $27.00, occurred on June 25, 2021.
  • The lowest Starwood Property Trust Inc stock price recorded was $7.59 on March 18, 2020. Since then, Starwood Property Trust Inc's stock price has risen over 165.48% to $20.15 now.
  • The 52-week high stock price for STWD is $21.17, representing a 5.06% increase from the current share price, occurred on September 19, 2024.
  • The 52-week low stock price for STWD is $18.12, indicating a -10.07% decrease from the current share price, occurred on January 13, 2025.
  • The closing price of Starwood Property Trust Inc (STWD) stock in the beginning of 2024 was $24.74. The stock closed the year at $18.33, a loss of over -25.91% for the year.
The table below shows more information about STWD historical price data:
Date High Low High - Low Volume % Change
Mar 03, 2025 $20.61 $20.00 $0.61 2,632,059.0 -1.80%
Feb 28, 2025 $20.55 $20.14 $0.415 2,763,311.0 +1.79%
Feb 27, 2025 $20.49 $20.00 $0.49 3,149,713.0 +0.90%
Feb 26, 2025 $20.23 $19.96 $0.26 2,165,752.0 -0.15%
Feb 25, 2025 $20.10 $19.83 $0.2699 1,693,677.0 +0.55%
Feb 24, 2025 $20.11 $19.85 $0.26 2,092,925.0 +0.00%
Feb 21, 2025 $20.20 $19.85 $0.3504 1,934,441.0 -0.95%
Feb 20, 2025 $20.15 $20.01 $0.14 1,866,971.0 +0.40%
Feb 19, 2025 $20.06 $19.80 $0.26 1,631,097.0 +0.30%
Feb 18, 2025 $20.00 $19.74 $0.255 1,943,983.0 +0.81%
Feb 14, 2025 $19.90 $19.70 $0.20 1,877,734.0 +0.66%
Feb 13, 2025 $19.67 $19.41 $0.265 1,565,996.0 +1.18%
Feb 12, 2025 $19.54 $19.29 $0.25 1,959,596.0 -1.12%
Feb 11, 2025 $19.66 $19.47 $0.195 1,697,823.0 +0.36%
Feb 10, 2025 $19.72 $19.50 $0.215 1,822,466.0 -0.66%
Feb 07, 2025 $19.80 $19.55 $0.26 1,709,773.0 -0.50%
Feb 06, 2025 $19.81 $19.59 $0.225 1,604,012.0 +1.28%
Feb 05, 2025 $19.62 $19.48 $0.1405 1,757,135.0 +0.51%
Feb 04, 2025 $19.56 $19.07 $0.485 2,085,903.0 +1.25%
Feb 03, 2025 $19.27 $18.93 $0.34 1,843,450.0 -0.67%

Starwood Property Trust Inc Stock (STWD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Starwood Property Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STWD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Starwood Property Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Starwood Property Trust Inc Stock (STWD) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $20.61 $20.00 $0.61 5,264,118.0 -1.80%
Feb, 2025 $20.55 $18.93 $1.62 37,165,758.0 +6.05%
Jan, 2025 $19.51 $18.12 $1.39 41,576,755.0 +2.11%

Starwood Property Trust Inc Stock (STWD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $20.45 $18.98 $1.47 40,068,681.0 -5.74%
Nov, 2024 $20.45 $19.21 $1.24 43,828,423.0 +3.19%
Oct, 2024 $20.39 $19.55 $0.8386 45,581,320.0 -3.14%
Sep, 2024 $21.17 $19.33 $1.84 76,650,676.0 -2.21%
Aug, 2024 $20.87 $18.53 $2.34 37,305,333.0 +4.46%
Jul, 2024 $20.64 $18.60 $2.04 45,380,041.0 +5.33%
Jun, 2024 $19.62 $18.65 $0.97 38,289,243.0 -2.57%
May, 2024 $20.93 $18.43 $2.50 54,751,963.0 +2.48%
Apr, 2024 $20.30 $18.74 $1.56 42,621,768.0 -6.69%
Mar, 2024 $20.70 $19.66 $1.04 42,675,678.0 -0.29%
Feb, 2024 $20.44 $18.68 $1.76 51,730,770.0 +0.30%
Jan, 2024 $21.22 $20.10 $1.12 39,809,848.0 -3.28%

Starwood Property Trust Inc Stock (STWD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $22.29 $19.65 $2.64 56,932,592.0 +5.79%
Nov, 2023 $20.40 $17.57 $2.83 47,374,024.0 +11.94%
Oct, 2023 $19.48 $17.07 $2.41 55,715,698.0 -8.27%
Sep, 2023 $21.13 $18.88 $2.25 49,557,288.0 -5.29%
Aug, 2023 $20.95 $19.16 $1.80 46,336,958.0 -1.49%
Jul, 2023 $21.38 $18.76 $2.62 55,867,287.0 +6.91%
Jun, 2023 $19.62 $17.45 $2.18 72,732,256.0 +10.54%
May, 2023 $18.00 $16.06 $1.94 75,777,645.0 -1.90%
Apr, 2023 $18.05 $16.63 $1.43 67,203,305.0 +1.13%
Mar, 2023 $20.81 $16.07 $4.74 180,243,618.0 -7.67%
Feb, 2023 $21.73 $19.16 $2.57 39,469,726.0 -8.28%
Jan, 2023 $20.90 $18.33 $2.57 44,594,015.0 +13.97%
$11.95
price down icon 1.65%
$10.29
price down icon 1.34%
$20.20
price down icon 2.79%
reit_mortgage ABR
$11.98
price down icon 2.92%
$11.83
price down icon 0.34%
Cap:     |  Volume (24h):