Loading the security page…
| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 30 October 2026 | 12.45 | 12.45 | 12.16 | 12.27 | 5M |
| 29 October 2026 | 12.33 | 12.43 | 12.22 | 12.40 | 5M |
| 28 October 2026 | 12.41 | 12.50 |
The series is stated in the current share scale after splits; dividends are not included in the price
STARWOOD PROPERTY TRUST, INC. Starwood Property Trust Inc. (STWD) is a public company in the real estate sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2026-06-30, revenue was 2.0bn $, net income was 227.9m $.
This summary is compiled automatically from SEC filings and exchange data.
| 12.18 |
| 12.24 |
| 6M |
| 27 October 2026 | 12.53 | 12.58 | 12.33 | 12.44 | 5M |
| 26 October 2026 | 12.55 | 12.74 | 12.50 | 12.53 | 4M |
| 23 October 2026 | 12.51 | 12.64 | 12.39 | 12.58 | 4M |
| 22 October 2026 | 12.13 | 12.70 | 12.10 | 12.58 | 9M |
| 21 October 2026 | 12.30 | 12.31 | 12.09 | 12.13 | 4M |
| 20 October 2026 | 12.00 | 12.29 | 11.99 | 12.19 | 6M |
| 19 October 2026 | 12.41 | 12.63 | 11.84 | 11.98 | 10M |
| 16 October 2026 | 12.71 | 12.75 | 12.42 | 12.46 | 5M |
| 15 October 2026 | 12.61 | 12.91 | 12.55 | 12.61 | 8M |
| 14 October 2026 | 12.37 | 12.50 | 12.27 | 12.38 | 6M |
| 13 October 2026 | 12.68 | 12.82 | 12.34 | 12.48 | 6M |
| 12 October 2026 | 12.73 | 12.74 | 12.48 | 12.52 | 5M |
| 9 October 2026 | 12.73 | 12.77 | 12.56 | 12.71 | 5M |
| 8 October 2026 | 12.62 | 12.79 | 12.42 | 12.75 | 8M |
| 7 October 2026 | 12.85 | 12.87 | 12.59 | 12.66 | 7M |
| 6 October 2026 | 13.06 | 13.10 | 12.77 | 12.93 | 6M |
| 5 October 2026 | 13.04 | 13.13 | 12.90 | 12.98 | 8M |
| 2 October 2026 | 13.29 | 13.39 | 12.90 | 13.05 | 10M |
| 1 October 2026 | 13.40 | 13.43 | 13.07 | 13.18 | 8M |
| 30 September 2026 | 14.01 | 14.01 | 13.50 | 13.50 | 8M |
| 29 September 2026 | 14.30 | 14.52 | 14.21 | 14.36 | 5M |
| 28 September 2026 | 14.30 | 14.39 | 14.15 | 14.32 | 6M |
| 25 September 2026 | 14.37 | 14.42 | 14.26 | 14.36 | 4M |
| 24 September 2026 | 14.75 | 14.79 | 14.33 | 14.36 | 6M |
| 23 September 2026 | 15.08 | 15.08 | 14.67 | 14.70 | 5M |
| 22 September 2026 | 15.10 | 15.23 | 15.04 | 15.10 | 4M |
| 21 September 2026 | 15.02 | 15.12 | 14.98 | 15.00 | 4M |
| 18 September 2026 | 15.08 | 15.11 | 14.94 | 14.94 | 9M |
| 17 September 2026 | 15.15 | 15.27 | 15.05 | 15.08 | 4M |
| 16 September 2026 | 15.21 | 15.29 | 14.89 | 14.98 | 4M |
| 15 September 2026 | 15.44 | 15.44 | 15.17 | 15.20 | 4M |
| 14 September 2026 | 15.60 | 15.77 | 15.35 | 15.44 | 4M |
| 11 September 2026 | 15.66 | 15.76 | 15.57 | 15.62 | 4M |
| 10 September 2026 | 15.80 | 15.81 | 15.47 | 15.62 | 5M |
| 9 September 2026 | 15.88 | 16.02 | 15.81 | 15.87 | 4M |
| 8 September 2026 | 16.05 | 16.12 | 15.87 | 15.88 | 4M |
| 4 September 2026 | 15.79 | 16.18 | 15.79 | 16.08 | 4M |
| 3 September 2026 | 15.96 | 16.03 | 15.71 | 15.88 | 4M |
| 2 September 2026 | 15.56 | 15.85 | 15.56 | 15.82 | 4M |
| 1 September 2026 | 15.68 | 15.70 | 15.49 | 15.53 | 5M |
| 31 August 2026 | 15.78 | 15.90 | 15.68 | 15.70 | 5M |
| 28 August 2026 | 16.01 | 16.03 | 15.75 | 15.81 | 4M |
| 27 August 2026 | 15.90 | 16.02 | 15.80 | 15.94 | 3M |
| 26 August 2026 | 16.15 | 16.17 | 15.91 | 15.91 | 3M |
| 25 August 2026 | 16.31 | 16.36 | 16.11 | 16.12 | 3M |
| 24 August 2026 | 16.45 | 16.52 | 16.23 | 16.29 | 4M |
| 21 August 2026 | 16.43 | 16.49 | 16.34 | 16.38 | 3M |
| 20 August 2026 | 16.50 | 16.61 | 16.41 | 16.41 | 3M |
| 19 August 2026 | 16.35 | 16.71 | 16.33 | 16.56 | 5M |
| 18 August 2026 | 16.22 | 16.29 | 16.06 | 16.24 | 3M |
| 17 August 2026 | 16.20 | 16.28 | 16.15 | 16.24 | 4M |
| 14 August 2026 | 16.37 | 16.59 | 16.29 | 16.30 | 3M |
| 13 August 2026 | 16.47 | 16.53 | 16.27 | 16.35 | 5M |
| 12 August 2026 | 16.65 | 16.73 | 16.41 | 16.46 | 5M |
| 11 August 2026 | 16.65 | 16.87 | 16.55 | 16.66 | 4M |
| 10 August 2026 | 16.32 | 16.75 | 16.28 | 16.65 | 6M |
| 7 August 2026 | 15.92 | 16.48 | 15.91 | 16.45 | 7M |
| 6 August 2026 | 16.07 | 16.22 | 15.51 | 15.93 | 11M |
| 5 August 2026 | 16.25 | 16.29 | 16.02 | 16.21 | 5M |
| 4 August 2026 | 15.91 | 16.31 | 15.80 | 16.26 | 8M |
| 3 August 2026 | 16.02 | 16.07 | 15.78 | 15.97 | 5M |
| 31 July 2026 | 16.10 | 16.19 | 15.94 | 15.98 | 5M |
| 30 July 2026 | 16.55 | 16.58 | 16.11 | 16.23 | 4M |
| 29 July 2026 | 16.64 | 16.66 | 16.49 | 16.52 | 3M |
| 28 July 2026 | 16.68 | 16.81 | 16.64 | 16.66 | 3M |
| 27 July 2026 | 16.55 | 16.73 | 16.53 | 16.58 | 2M |
| 24 July 2026 | 16.37 | 16.59 | 16.32 | 16.52 | 3M |
| 23 July 2026 | 16.41 | 16.44 | 16.27 | 16.33 | 3M |
| 22 July 2026 | 16.65 | 16.70 | 16.40 | 16.48 | 3M |
| 21 July 2026 | 16.60 | 16.67 | 16.56 | 16.60 | 2M |
| 20 July 2026 | 16.96 | 16.98 | 16.52 | 16.60 | 3M |
| 17 July 2026 | 17.11 | 17.19 | 16.78 | 17.00 | 5M |
| 16 July 2026 | 16.70 | 17.12 | 16.70 | 17.09 | 5M |
| 15 July 2026 | 16.67 | 16.87 | 16.65 | 16.66 | 4M |
| 14 July 2026 | 16.55 | 16.69 | 16.54 | 16.61 | 4M |
| 13 July 2026 | 16.65 | 16.70 | 16.34 | 16.46 | 4M |
| 10 July 2026 | 16.55 | 16.69 | 16.51 | 16.64 | 2M |
| 9 July 2026 | 16.45 | 16.53 | 16.40 | 16.45 | 3M |
| 8 July 2026 | 16.60 | 16.63 | 16.40 | 16.45 | 3M |
| 7 July 2026 | 16.78 | 16.87 | 16.62 | 16.62 | 4M |
| 6 July 2026 | 16.50 | 16.78 | 16.48 | 16.71 | 4M |
| 2 July 2026 | 16.50 | 16.53 | 16.29 | 16.48 | 4M |
| 1 July 2026 | 16.41 | 16.54 | 16.33 | 16.33 | 4M |
| 30 June 2026 | 16.43 | 16.57 | 16.36 | 16.38 | 5M |
| 29 June 2026 | 16.86 | 16.98 | 16.74 | 16.96 | 5M |
| 26 June 2026 | 16.63 | 16.84 | 16.54 | 16.82 | 4M |
| 25 June 2026 | 16.65 | 16.88 | 16.58 | 16.61 | 4M |
| 24 June 2026 | 16.80 | 16.87 | 16.60 | 16.61 | 4M |
| 23 June 2026 | 16.66 | 16.78 | 16.63 | 16.74 | 4M |
| 22 June 2026 | 16.70 | 16.82 | 16.62 | 16.64 | 3M |
| 18 June 2026 | 16.78 | 16.87 | 16.67 | 16.70 | 5M |
| 17 June 2026 | 16.95 | 17.04 | 16.62 | 16.66 | 5M |
| 16 June 2026 | 16.88 | 17.07 | 16.85 | 16.96 | 3M |
| 15 June 2026 | 17.03 | 17.14 | 16.80 | 16.82 | 3M |
| 12 June 2026 | 17.05 | 17.10 | 16.90 | 17.00 | 2M |
| 11 June 2026 | 17.16 | 17.21 | 16.91 | 16.94 | 3M |
| 10 June 2026 | 17.20 | 17.25 | 17.05 | 17.05 | 2M |
| 9 June 2026 | 16.99 | 17.20 | 16.96 | 17.16 | 3M |
| 8 June 2026 | 17.08 | 17.14 | 16.76 | 16.84 | 3M |
| 5 June 2026 | 17.09 | 17.17 | 16.97 | 17.05 | 3M |
| 4 June 2026 | 17.04 | 17.19 | 17.00 | 17.09 | 3M |
| 3 June 2026 | 17.02 | 17.14 | 16.88 | 16.93 | 3M |
| 2 June 2026 | 16.85 | 17.19 | 16.85 | 17.10 | 4M |
| 1 June 2026 | 16.99 | 17.07 | 16.78 | 16.80 | 5M |
| 29 May 2026 | 17.18 | 17.32 | 17.08 | 17.08 | 4M |
| 28 May 2026 | 17.25 | 17.32 | 17.09 | 17.09 | 3M |
| 27 May 2026 | 17.39 | 17.48 | 17.31 | 17.31 | 2M |
| 26 May 2026 | 17.29 | 17.41 | 17.25 | 17.37 | 3M |
| 22 May 2026 | 17.36 | 17.42 | 17.21 | 17.29 | 3M |
| 21 May 2026 | 17.06 | 17.37 | 16.93 | 17.34 | 3M |
| 20 May 2026 | 16.88 | 17.20 | 16.81 | 17.14 | 3M |
| 19 May 2026 | 17.00 | 17.05 | 16.82 | 16.83 | 3M |
| 18 May 2026 | 17.00 | 17.13 | 16.89 | 17.01 | 3M |
| 15 May 2026 | 17.10 | 17.13 | 17.00 | 17.04 | 3M |
| 14 May 2026 | 17.16 | 17.31 | 17.13 | 17.14 | 3M |
| 13 May 2026 | 17.10 | 17.24 | 17.08 | 17.11 | 4M |
| 12 May 2026 | 17.34 | 17.34 | 17.12 | 17.22 | 4M |
| 11 May 2026 | 17.80 | 17.81 | 17.23 | 17.23 | 5M |
| 8 May 2026 | 17.85 | 17.93 | 17.42 | 17.75 | 5M |
| 7 May 2026 | 18.30 | 18.32 | 18.02 | 18.05 | 4M |
| 6 May 2026 | 18.40 | 18.49 | 18.30 | 18.33 | 3M |
| 5 May 2026 | 18.05 | 18.33 | 18.03 | 18.26 | 2M |
| 4 May 2026 | 18.15 | 18.30 | 18.01 | 18.01 | 2M |
| 1 May 2026 | 18.37 | 18.40 | 18.28 | 18.30 | 2M |
| 30 April 2026 | 18.10 | 18.39 | 18.08 | 18.36 | 2M |
| 29 April 2026 | 18.34 | 18.38 | 17.98 | 18.05 | 3M |
| 28 April 2026 | 18.43 | 18.48 | 18.31 | 18.38 | 2M |
| 27 April 2026 | 18.22 | 18.45 | 18.22 | 18.33 | 3M |
| 24 April 2026 | 18.11 | 18.27 | 18.07 | 18.21 | 2M |
| 23 April 2026 | 18.24 | 18.31 | 18.09 | 18.14 | 2M |
| 22 April 2026 | 18.32 | 18.41 | 18.20 | 18.24 | 2M |
| 21 April 2026 | 18.28 | 18.41 | 18.17 | 18.24 | 2M |
| 20 April 2026 | 18.06 | 18.28 | 17.96 | 18.25 | 2M |
| 17 April 2026 | 18.03 | 18.26 | 18.03 | 18.14 | 3M |
| 16 April 2026 | 18.17 | 18.18 | 17.92 | 17.95 | 3M |
| 15 April 2026 | 18.03 | 18.20 | 17.91 | 18.15 | 4M |
| 14 April 2026 | 17.85 | 18.04 | 17.84 | 18.02 | 3M |
| 13 April 2026 | 17.58 | 17.83 | 17.50 | 17.82 | 2M |
| 10 April 2026 | 17.78 | 17.81 | 17.61 | 17.68 | 2M |
| 9 April 2026 | 17.50 | 17.79 | 17.50 | 17.74 | 2M |
| 8 April 2026 | 17.49 | 17.63 | 17.49 | 17.58 | 3M |
| 7 April 2026 | 17.28 | 17.38 | 17.24 | 17.26 | 2M |
| 6 April 2026 | 17.17 | 17.32 | 17.16 | 17.28 | 3M |
| 2 April 2026 | 16.96 | 17.24 | 16.90 | 17.22 | 3M |
| 1 April 2026 | 17.20 | 17.28 | 17.08 | 17.08 | 3M |
| 31 March 2026 | 17.07 | 17.27 | 16.93 | 17.22 | 3M |
| 30 March 2026 | 17.17 | 17.45 | 17.11 | 17.37 | 3M |
| 27 March 2026 | 17.35 | 17.46 | 17.01 | 17.04 | 4M |
| 26 March 2026 | 17.40 | 17.58 | 17.38 | 17.45 | 3M |
| 25 March 2026 | 17.56 | 17.65 | 17.35 | 17.48 | 3M |
| 24 March 2026 | 17.37 | 17.57 | 17.30 | 17.37 | 3M |
| 23 March 2026 | 17.29 | 17.57 | 17.18 | 17.39 | 4M |
| 20 March 2026 | 17.70 | 17.75 | 17.05 | 17.08 | 8M |
| 19 March 2026 | 17.69 | 17.79 | 17.59 | 17.68 | 3M |
| 18 March 2026 | 17.68 | 17.84 | 17.63 | 17.64 | 2M |
| 17 March 2026 | 17.75 | 17.93 | 17.75 | 17.79 | 3M |
| 16 March 2026 | 17.60 | 17.80 | 17.51 | 17.53 | 4M |
| 13 March 2026 | 17.79 | 17.83 | 17.57 | 17.58 | 3M |
| 12 March 2026 | 17.75 | 17.95 | 17.65 | 17.65 | 3M |
| 11 March 2026 | 17.85 | 17.90 | 17.73 | 17.85 | 2M |
| 10 March 2026 | 17.86 | 18.00 | 17.67 | 17.84 | 3M |
| 9 March 2026 | 17.80 | 17.97 | 17.52 | 17.89 | 4M |
| 6 March 2026 | 17.93 | 17.97 | 17.74 | 17.95 | 2M |
| 5 March 2026 | 18.02 | 18.18 | 17.94 | 18.04 | 3M |
| 4 March 2026 | 17.96 | 18.16 | 17.90 | 18.10 | 4M |
| 3 March 2026 | 17.80 | 18.13 | 17.71 | 17.94 | 3M |
| 2 March 2026 | 17.55 | 18.13 | 17.46 | 18.00 | 4M |
| 27 February 2026 | 17.95 | 18.07 | 17.79 | 17.81 | 4M |
| 26 February 2026 | 17.75 | 18.10 | 17.65 | 18.10 | 4M |
| 25 February 2026 | 17.83 | 17.85 | 17.49 | 17.72 | 5M |
| 24 February 2026 | 17.80 | 17.84 | 17.57 | 17.68 | 5M |
| 23 February 2026 | 18.04 | 18.17 | 17.79 | 17.80 | 3M |
| 20 February 2026 | 17.95 | 18.13 | 17.95 | 18.06 | 3M |
| 19 February 2026 | 18.09 | 18.17 | 17.89 | 18.01 | 3M |
| 18 February 2026 | 18.10 | 18.25 | 18.04 | 18.11 | 2M |
| 17 February 2026 | 18.14 | 18.16 | 17.82 | 18.08 | 3M |
| 13 February 2026 | 18.09 | 18.19 | 17.92 | 18.07 | 3M |
| 12 February 2026 | 18.20 | 18.29 | 17.91 | 18.07 | 4M |
| 11 February 2026 | 18.18 | 18.30 | 18.04 | 18.06 | 3M |
| 10 February 2026 | 18.11 | 18.22 | 17.98 | 18.19 | 3M |
| 9 February 2026 | 18.09 | 18.11 | 17.88 | 17.98 | 3M |
| 6 February 2026 | 18.30 | 18.35 | 18.10 | 18.12 | 3M |
| 5 February 2026 | 18.44 | 18.48 | 18.09 | 18.21 | 3M |
| 4 February 2026 | 18.14 | 18.49 | 18.11 | 18.48 | 3M |
| 3 February 2026 | 17.88 | 18.13 | 17.86 | 18.08 | 4M |
| 2 February 2026 | 17.89 | 17.97 | 17.73 | 17.83 | 4M |
| 30 January 2026 | 18.08 | 18.18 | 17.63 | 17.93 | 5M |
| 29 January 2026 | 18.25 | 18.35 | 18.06 | 18.18 | 4M |
| 28 January 2026 | 18.24 | 18.47 | 18.17 | 18.20 | 3M |
| 27 January 2026 | 18.13 | 18.27 | 18.05 | 18.26 | 2M |
| 26 January 2026 | 18.22 | 18.28 | 17.96 | 18.13 | 3M |
| 23 January 2026 | 18.36 | 18.37 | 18.10 | 18.18 | 3M |
| 22 January 2026 | 18.42 | 18.52 | 18.33 | 18.37 | 3M |
| 21 January 2026 | 18.24 | 18.39 | 18.14 | 18.37 | 3M |
| 20 January 2026 | 18.29 | 18.47 | 18.14 | 18.22 | 5M |
| 16 January 2026 | 18.44 | 18.56 | 18.31 | 18.56 | 3M |
| 15 January 2026 | 18.18 | 18.39 | 18.09 | 18.35 | 4M |
| 14 January 2026 | 17.86 | 18.16 | 17.83 | 18.15 | 4M |
| 13 January 2026 | 18.12 | 18.15 | 17.78 | 17.88 | 4M |
| 12 January 2026 | 18.20 | 18.24 | 18.05 | 18.10 | 3M |
| 9 January 2026 | 18.35 | 18.59 | 18.22 | 18.23 | 4M |
| 8 January 2026 | 18.02 | 18.39 | 17.97 | 18.24 | 4M |
| 7 January 2026 | 18.41 | 18.50 | 18.04 | 18.04 | 5M |
| 6 January 2026 | 18.45 | 18.52 | 18.28 | 18.37 | 4M |
| 5 January 2026 | 18.37 | 18.53 | 18.23 | 18.47 | 4M |
| 2 January 2026 | 18.01 | 18.52 | 17.94 | 18.42 | 6M |
| 31 December 2025 | 18.15 | 18.19 | 17.96 | 18.01 | 5M |
| 30 December 2025 | 18.51 | 18.62 | 18.48 | 18.60 | 4M |
| 29 December 2025 | 18.56 | 18.59 | 18.44 | 18.47 | 4M |
| 26 December 2025 | 18.58 | 18.64 | 18.48 | 18.54 | 2M |
| 24 December 2025 | 18.48 | 18.57 | 18.47 | 18.54 | 2M |
| 23 December 2025 | 18.63 | 18.65 | 18.43 | 18.45 | 3M |
| 22 December 2025 | 18.48 | 18.61 | 18.40 | 18.61 | 3M |
| 19 December 2025 | 18.45 | 18.53 | 18.40 | 18.44 | 6M |
| 18 December 2025 | 18.55 | 18.62 | 18.43 | 18.44 | 4M |
| 17 December 2025 | 18.27 | 18.55 | 18.26 | 18.50 | 4M |
| 16 December 2025 | 18.49 | 18.56 | 18.22 | 18.24 | 4M |
| 15 December 2025 | 18.58 | 18.58 | 18.41 | 18.51 | 4M |
| 12 December 2025 | 18.55 | 18.63 | 18.43 | 18.43 | 2M |
| 11 December 2025 | 18.60 | 18.66 | 18.41 | 18.48 | 3M |
| 10 December 2025 | 18.28 | 18.61 | 18.28 | 18.55 | 4M |
| 9 December 2025 | 18.35 | 18.46 | 18.22 | 18.23 | 3M |
| 8 December 2025 | 18.20 | 18.35 | 18.15 | 18.31 | 3M |
| 5 December 2025 | 18.31 | 18.37 | 18.23 | 18.24 | 2M |
| 4 December 2025 | 18.51 | 18.58 | 18.19 | 18.30 | 4M |
| 3 December 2025 | 18.21 | 18.44 | 18.21 | 18.41 | 2M |
| 2 December 2025 | 18.36 | 18.37 | 18.15 | 18.20 | 3M |
| 1 December 2025 | 18.26 | 18.37 | 18.20 | 18.37 | 4M |
| 28 November 2025 | 18.40 | 18.43 | 18.25 | 18.34 | 2M |
| 26 November 2025 | 18.32 | 18.47 | 18.31 | 18.31 | 3M |
| 25 November 2025 | 17.83 | 18.33 | 17.83 | 18.26 | 3M |
| 24 November 2025 | 17.85 | 17.89 | 17.72 | 17.79 | 4M |
| 21 November 2025 | 17.57 | 17.97 | 17.54 | 17.86 | 3M |
| 20 November 2025 | 17.58 | 17.76 | 17.53 | 17.54 | 3M |
| 19 November 2025 | 17.68 | 17.69 | 17.53 | 17.58 | 3M |
| 18 November 2025 | 17.59 | 17.67 | 17.46 | 17.67 | 4M |
| 17 November 2025 | 17.86 | 17.91 | 17.60 | 17.63 | 3M |
| 14 November 2025 | 17.90 | 17.95 | 17.73 | 17.83 | 4M |
| 13 November 2025 | 17.91 | 18.06 | 17.86 | 17.92 | 3M |
| 12 November 2025 | 18.04 | 18.10 | 17.91 | 17.91 | 3M |
| 11 November 2025 | 17.96 | 18.17 | 17.87 | 18.07 | 3M |
| 10 November 2025 | 18.24 | 18.40 | 17.81 | 17.89 | 5M |
| 7 November 2025 | 18.32 | 18.43 | 18.25 | 18.42 | 4M |
| 6 November 2025 | 18.49 | 18.54 | 18.24 | 18.27 | 4M |
| 5 November 2025 | 18.37 | 18.53 | 18.35 | 18.47 | 3M |
| 4 November 2025 | 18.09 | 18.44 | 18.04 | 18.37 | 5M |
| 3 November 2025 | 18.09 | 18.13 | 17.90 | 18.13 | 3M |
| 31 October 2025 | 18.02 | 18.23 | 17.85 | 18.18 | 3M |
| 30 October 2025 | 18.18 | 18.28 | 18.00 | 18.12 | 4M |
| 29 October 2025 | 18.43 | 18.62 | 18.19 | 18.27 | 3M |