Get the Stockscreener App
19.74
0.53%
-0.14
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 May 30, 2025, is $19.74.
- 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 160.08% to $19.74 now.
- The 52-week high stock price for STWD is $21.17, representing a 7.24% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for STWD is $16.59, indicating a -15.96% 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 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $19.84 | $19.64 | $0.195 | 217,777.0 | -0.73% |
| May 29, 2025 | $19.89 | $19.68 | $0.21 | 1,801,933.0 | +0.71% |
| May 28, 2025 | $19.80 | $19.67 | $0.1286 | 1,289,830.0 | +0.15% |
| May 27, 2025 | $19.75 | $19.52 | $0.23 | 2,382,040.0 | +0.92% |
| May 23, 2025 | $19.60 | $19.24 | $0.36 | 1,946,226.0 | +0.36% |
| May 22, 2025 | $19.59 | $19.07 | $0.515 | 2,221,111.0 | +0.88% |
| May 21, 2025 | $19.85 | $19.28 | $0.57 | 3,803,747.0 | -3.36% |
| May 20, 2025 | $20.22 | $19.94 | $0.28 | 1,833,209.0 | -1.14% |
| May 19, 2025 | $20.20 | $19.97 | $0.23 | 2,054,552.0 | -0.39% |
| May 16, 2025 | $20.31 | $20.12 | $0.188 | 2,009,780.0 | +0.65% |
| May 15, 2025 | $20.19 | $20.00 | $0.195 | 2,257,313.0 | +0.60% |
| May 14, 2025 | $20.04 | $19.82 | $0.225 | 3,545,515.0 | +0.00% |
| May 13, 2025 | $20.08 | $19.64 | $0.44 | 3,882,053.0 | +1.78% |
| May 12, 2025 | $19.68 | $19.31 | $0.37 | 3,130,898.0 | +2.61% |
| May 09, 2025 | $19.35 | $18.87 | $0.48 | 2,368,183.0 | +0.68% |
| May 08, 2025 | $19.22 | $18.95 | $0.27 | 3,088,064.0 | +0.58% |
| May 07, 2025 | $19.17 | $18.91 | $0.26 | 2,545,512.0 | -0.42% |
| May 06, 2025 | $19.14 | $18.93 | $0.2068 | 1,897,366.0 | -0.73% |
| May 05, 2025 | $19.27 | $19.12 | $0.155 | 1,408,489.0 | -0.73% |
| May 02, 2025 | $19.36 | $19.17 | $0.19 | 1,796,161.0 | +0.89% |
| May 01, 2025 | $19.29 | $19.11 | $0.185 | 1,831,189.0 | -0.36% |
| Apr 30, 2025 | $19.23 | $18.74 | $0.49 | 2,243,543.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $20.31 | $18.87 | $1.44 | 47,310,948.0 | +2.84% |
| 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% |
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% |
1.26%
1.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):