Get the Stockscreener App
18.12
0.49%
-0.09
After Hours:
18.12
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 February 06, 2026, is $18.12.
- 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 138.74% to $18.12 now.
- The 52-week high stock price for STWD is $21.05, representing a 16.17% increase from the current share price, occurred on July 10, 2025.
- The 52-week low stock price for STWD is $16.59, indicating a -8.44% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Starwood Property Trust Inc (STWD) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2026 | $18.34 | $18.10 | $0.245 | 3,410,243.0 | -0.49% |
| Feb 05, 2026 | $18.48 | $18.09 | $0.395 | 3,296,481.0 | -1.46% |
| Feb 04, 2026 | $18.49 | $18.11 | $0.38 | 3,442,739.0 | +2.21% |
| Feb 03, 2026 | $18.13 | $17.86 | $0.27 | 3,627,185.0 | +1.40% |
| Feb 02, 2026 | $17.97 | $17.73 | $0.24 | 4,203,326.0 | -0.56% |
| Jan 30, 2026 | $18.18 | $17.63 | $0.55 | 5,113,250.0 | -1.38% |
| Jan 29, 2026 | $18.35 | $18.06 | $0.29 | 4,388,149.0 | -0.11% |
| Jan 28, 2026 | $18.46 | $18.17 | $0.295 | 2,711,250.0 | -0.33% |
| Jan 27, 2026 | $18.27 | $18.05 | $0.225 | 2,185,607.0 | +0.72% |
| Jan 26, 2026 | $18.27 | $17.96 | $0.315 | 3,020,069.0 | -0.28% |
| Jan 23, 2026 | $18.37 | $18.10 | $0.27 | 2,980,551.0 | -1.03% |
| Jan 22, 2026 | $18.52 | $18.33 | $0.1878 | 2,971,434.0 | +0.00% |
| Jan 21, 2026 | $18.39 | $18.14 | $0.25 | 3,054,432.0 | +0.82% |
| Jan 20, 2026 | $18.47 | $18.14 | $0.335 | 4,713,606.0 | -1.83% |
| Jan 16, 2026 | $18.56 | $18.31 | $0.2457 | 3,240,626.0 | +1.14% |
| Jan 15, 2026 | $18.39 | $18.09 | $0.30 | 4,061,184.0 | +1.10% |
| Jan 14, 2026 | $18.16 | $17.83 | $0.325 | 4,479,034.0 | +1.51% |
| Jan 13, 2026 | $18.15 | $17.77 | $0.375 | 4,312,035.0 | -1.22% |
| Jan 12, 2026 | $18.23 | $18.05 | $0.185 | 2,802,653.0 | -0.71% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $18.49 | $17.73 | $0.76 | 21,390,217.0 | +1.06% |
| Jan, 2026 | $18.59 | $17.63 | $0.96 | 76,696,081.0 | -0.44% |
Starwood Property Trust Inc Stock (STWD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.66 | $18.15 | $0.51 | 66,562,125.0 | +1.42% |
| Nov, 2025 | $18.54 | $17.46 | $1.07 | 65,213,213.0 | +0.88% |
| Oct, 2025 | $19.57 | $17.85 | $1.72 | 66,471,011.0 | -6.14% |
| Sep, 2025 | $20.84 | $19.21 | $1.62 | 58,659,931.0 | -4.44% |
| Aug, 2025 | $20.30 | $19.23 | $1.07 | 55,679,490.0 | +4.16% |
| Jul, 2025 | $21.05 | $19.38 | $1.68 | 110,379,104.0 | -3.04% |
| Jun, 2025 | $20.49 | $19.46 | $1.03 | 43,477,343.0 | +1.62% |
| May, 2025 | $20.31 | $18.87 | $1.44 | 49,028,202.0 | +2.92% |
| Apr, 2025 | $19.98 | $16.59 | $3.39 | 79,810,178.0 | -2.93% |
| Mar, 2025 | $20.85 | $19.21 | $1.64 | 51,325,269.0 | -3.65% |
| 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% |
0.09%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):