Dark

STWD
STARWOOD PROPERTY TRUST, INC.
stock NYSE

Market Open

Jun 3, 2025 10:43:53 AM EDT

19.69USD+0.485%(+0.09)315,656

19.68Bid 19.69Ask 0.01Spread

Pre-market

Jun 2, 2025 8:05:30 AM EDT

19.79USD+0.968%(+0.19)0

After-hours

Jun 2, 2025 4:00:30 PM EDT

19.60USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-03	19.53	19.690000	19.480000	19.69	+0.459%	315,656	0.000%
2025-06-02	19.67	19.696300	19.460100	19.60	-0.759%	1,382,423	+0.459%
2025-05-30	19.80	19.835000	19.640000	19.75	-0.654%	1,935,340	-0.304%
2025-05-29	19.86	19.890000	19.680000	19.88	+0.709%	1,802,095	-0.956%
2025-05-28	19.75	19.800000	19.671400	19.74	+0.152%	1,293,485	-0.253%
2025-05-27	19.75	19.750000	19.520000	19.71	+0.922%	2,383,860	-0.101%
2025-05-23	19.24	19.600000	19.240000	19.53	+0.360%	1,946,818	+0.819%
2025-05-22	19.28	19.590000	19.075000	19.46	+0.881%	2,222,536	+1.182%
2025-05-21	19.85	19.850000	19.280000	19.29	-3.357%	3,812,758	+2.074%
2025-05-20	20.09	20.220000	19.940000	19.96	-1.139%	1,833,951	-1.353%
2025-05-19	20.02	20.200000	19.970000	20.19	-0.395%	2,055,115	-2.476%
2025-05-16	20.15	20.310000	20.122000	20.27	+0.645%	2,010,066	-2.861%
2025-05-15	20.01	20.190000	19.995000	20.14	+0.599%	2,258,887	-2.234%
2025-05-14	20.02	20.040000	19.815000	20.02	0.000%	3,546,491	-1.648%
2025-05-13	19.70	20.080000	19.640000	20.02	+1.779%	3,882,073	-1.648%
2025-05-12	19.50	19.680000	19.310000	19.67	+2.608%	3,131,000	+0.102%
2025-05-09	19.30	19.350000	18.870000	19.17	+0.683%	2,368,794	+2.713%
2025-05-08	19.05	19.220000	18.950000	19.04	+0.581%	3,090,165	+3.414%
2025-05-07	19.03	19.170000	18.910000	18.93	-0.421%	2,550,674	+4.015%
2025-05-06	19.03	19.136832	18.930000	19.01	-0.731%	1,968,980	+3.577%
2025-05-05	19.18	19.275000	19.120000	19.15	-0.726%	1,408,504	+2.820%
2025-05-02	19.33	19.360000	19.170000	19.29	+0.889%	1,796,180	+2.074%
2025-05-01	19.23	19.290000	19.105000	19.12	-0.365%	1,832,256	+2.981%
2025-04-30	19.03	19.230000	18.740000	19.19	-0.104%	2,245,056	+2.606%
2025-04-29	19.04	19.280000	18.985000	19.21	+0.471%	1,953,251	+2.499%
2025-04-28	18.94	19.195000	18.930000	19.12	+1.271%	2,001,001	+2.981%
2025-04-25	18.85	18.999000	18.750000	18.88	+0.053%	1,587,142	+4.290%
2025-04-24	18.93	19.020000	18.740000	18.87	+0.053%	1,659,650	+4.346%
2025-04-23	19.10	19.270000	18.760000	18.86	+0.213%	3,224,237	+4.401%
2025-04-22	18.49	18.855000	18.370000	18.82	+3.350%	2,520,811	+4.623%
2025-04-21	18.41	18.435000	17.950000	18.21	-1.886%	2,580,853	+8.127%
2025-04-17	18.25	18.680000	18.210800	18.56	+1.810%	2,744,441	+6.088%
2025-04-16	18.49	18.510000	18.130000	18.23	-1.031%	2,968,175	+8.009%
2025-04-15	18.40	18.640000	18.335000	18.42	+0.436%	3,651,385	+6.895%
2025-04-14	18.13	18.455000	17.955000	18.34	+2.918%	5,338,395	+7.361%
2025-04-11	17.50	17.850000	16.930000	17.82	+1.308%	4,774,357	+10.494%
2025-04-10	18.30	18.326700	17.080000	17.59	-5.481%	5,324,473	+11.939%
2025-04-09	17.00	18.710000	16.590000	18.61	+7.697%	9,388,883	+5.803%
2025-04-08	18.20	18.230000	17.170000	17.28	-1.818%	5,719,964	+13.947%
2025-04-07	17.71	18.610000	17.210000	17.60	-3.403%	6,771,262	+11.875%
2025-04-04	18.87	18.870000	18.080000	18.22	-5.104%	6,248,264	+8.068%
2025-04-03	19.39	19.670000	19.170000	19.20	-3.177%	4,143,346	+2.552%
2025-04-02	19.71	19.840000	19.590000	19.83	-0.101%	2,110,956	-0.706%
2025-04-01	19.75	19.980000	19.660000	19.85	+0.405%	2,935,504	-0.806%
2025-03-31	19.27	19.805000	19.210000	19.77	-0.403%	3,912,749	-0.405%
2025-03-28	20.00	20.039900	19.630000	19.85	-0.800%	3,140,469	-0.806%
2025-03-27	20.10	20.210000	19.945000	20.01	-0.349%	2,042,072	-1.599%
2025-03-26	20.07	20.230000	19.880000	20.08	+0.200%	3,000,859	-1.942%
2025-03-25	20.09	20.100000	19.870000	20.04	+0.401%	2,024,710	-1.747%
2025-03-24	20.00	20.155000	19.910100	19.96	+0.100%	2,033,081	-1.353%
2025-03-21	20.19	20.340000	19.920000	19.94	-1.628%	3,631,706	-1.254%
2025-03-20	20.22	20.397067	20.200000	20.27	+0.099%	1,861,258	-2.861%
2025-03-19	20.17	20.330000	20.095000	20.25	+0.646%	1,580,176	-2.765%
2025-03-18	19.95	20.135000	19.910000	20.12	+0.600%	1,810,865	-2.137%
2025-03-17	19.90	20.090000	19.900000	20.00	+0.351%	1,706,456	-1.550%
2025-03-14	19.63	19.960000	19.630000	19.93	+1.944%	2,359,158	-1.204%
2025-03-13	19.88	20.080400	19.540000	19.55	-1.063%	2,668,861	+0.716%
2025-03-12	19.90	19.950000	19.640000	19.76	-0.504%	2,622,581	-0.354%
2025-03-11	20.38	20.485000	19.680000	19.86	-2.456%	3,117,519	-0.856%
2025-03-10	20.49	20.848900	20.320000	20.36	-0.828%	2,833,093	-3.291%
2025-03-07	20.01	20.645000	20.010000	20.53	+2.343%	2,621,182	-4.092%
2025-03-06	19.96	20.125000	19.851100	20.06	-0.298%	3,267,330	-1.844%
2025-03-05	19.91	20.155000	19.735000	20.12	+1.258%	1,932,873	-2.137%
2025-03-04	19.91	20.100000	19.820000	19.87	-1.390%	2,367,277	-0.906%
2025-03-03	20.58	20.610000	20.000000	20.15	-1.803%	2,633,128	-2.283%
2025-02-28	20.18	20.555000	20.140000	20.52	+1.786%	2,764,703	-4.045%
2025-02-27	20.00	20.490000	20.000000	20.16	+0.901%	3,149,992	-2.331%
2025-02-26	20.03	20.225000	19.965000	19.98	-0.150%	2,165,793	-1.451%
2025-02-25	19.99	20.100000	19.830100	20.01	+0.553%	1,695,808	-1.599%
2025-02-24	19.98	20.110000	19.850000	19.90	0.000%	2,093,205	-1.055%
2025-02-21	20.16	20.200400	19.850000	19.90	-0.946%	1,934,473	-1.055%
2025-02-20	20.09	20.150000	20.010000	20.09	+0.400%	1,867,836	-1.991%
2025-02-19	19.80	20.060000	19.800000	20.01	+0.301%	1,631,269	-1.599%
2025-02-18	19.74	19.995000	19.740000	19.95	+0.808%	1,944,197	-1.303%
2025-02-14	19.70	19.900000	19.700000	19.79	+0.661%	1,877,744	-0.505%
2025-02-13	19.47	19.670000	19.405000	19.66	+1.184%	1,568,109	+0.153%
2025-02-12	19.34	19.540000	19.290000	19.43	-1.120%	1,960,409	+1.338%
2025-02-11	19.52	19.665000	19.470000	19.65	+0.358%	1,701,076	+0.204%
2025-02-10	19.70	19.720000	19.505000	19.58	-0.660%	1,822,902	+0.562%
2025-02-07	19.80	19.805000	19.545000	19.71	-0.505%	1,710,903	-0.101%
2025-02-06	19.65	19.810000	19.585000	19.81	+1.278%	1,606,693	-0.606%
2025-02-05	19.50	19.620000	19.479500	19.56	+0.514%	1,757,231	+0.665%
2025-02-04	19.12	19.560000	19.075000	19.46	+1.249%	2,087,511	+1.182%
2025-02-03	19.00	19.270000	18.930000	19.22	-0.672%	1,844,098	+2.445%
2025-01-31	19.38	19.470000	19.235000	19.35	+0.103%	1,387,259	+1.757%
2025-01-30	19.32	19.400000	19.130100	19.33	+1.204%	1,769,894	+1.862%
2025-01-29	19.29	19.450000	19.090000	19.10	-1.088%	1,840,566	+3.089%
2025-01-28	19.34	19.510000	19.295000	19.31	-0.618%	1,274,155	+1.968%
2025-01-27	19.21	19.470000	19.160000	19.43	+1.198%	1,672,335	+1.338%
2025-01-24	19.01	19.270000	18.990000	19.20	+0.840%	1,838,445	+2.552%
2025-01-23	19.06	19.098300	18.970000	19.04	+0.158%	1,633,963	+3.414%
2025-01-22	19.19	19.239500	18.960000	19.01	-1.298%	2,101,820	+3.577%
2025-01-21	19.37	19.495900	19.145000	19.26	-0.568%	2,979,706	+2.233%
2025-01-17	19.31	19.420000	19.259500	19.37	+0.623%	1,599,270	+1.652%
2025-01-16	19.06	19.315000	19.050000	19.25	+0.627%	1,789,257	+2.286%
2025-01-15	19.46	19.480000	19.050000	19.13	+0.843%	2,596,980	+2.927%
2025-01-14	18.65	19.030000	18.640000	18.97	+2.154%	2,575,375	+3.795%
2025-01-13	18.31	18.610000	18.120000	18.57	+0.869%	3,047,259	+6.031%
2025-01-10	18.56	18.750000	18.360000	18.41	-2.127%	3,128,338	+6.953%
2025-01-08	18.91	18.910000	18.737600	18.81	-0.948%	2,028,450	+4.678%
2025-01-07	19.21	19.330000	18.951200	18.99	-0.836%	1,884,015	+3.686%
2025-01-06	19.41	19.445000	19.140000	19.15	-1.136%	1,871,436	+2.820%
2025-01-03	19.07	19.430000	19.065000	19.37	+1.680%	2,422,052	+1.652%
2025-01-02	19.00	19.150000	18.945000	19.05	+0.528%	2,187,294	+3.360%
2024-12-31	18.92	19.070000	18.800000	18.95	-1.302%	3,360,824	+3.905%
2024-12-30	19.26	19.270000	18.980000	19.20	-0.518%	2,449,684	+2.552%
2024-12-27	19.36	19.530000	19.250000	19.30	-0.567%	1,740,120	+2.021%
2024-12-26	19.43	19.500000	19.360000	19.41	-0.462%	1,891,969	+1.443%
2024-12-24	19.23	19.540000	19.170000	19.50	+1.141%	1,025,479	+0.974%
2024-12-23	19.30	19.360000	19.080000	19.28	-0.567%	2,287,559	+2.127%
2024-12-20	19.00	19.570000	19.000000	19.39	+1.731%	3,716,365	+1.547%
2024-12-19	19.52	19.639900	19.040000	19.06	-0.574%	4,053,477	+3.305%
2024-12-18	19.89	20.070000	19.150000	19.17	-3.426%	5,042,288	+2.713%
2024-12-17	20.09	20.260000	19.820000	19.85	-1.635%	2,038,488	-0.806%
2024-12-16	20.10	20.380000	20.070000	20.18	+0.199%	1,491,858	-2.428%
2024-12-13	20.20	20.250000	20.110000	20.14	-0.494%	1,302,383	-2.234%
2024-12-12	20.18	20.310000	20.120000	20.24	+0.397%	1,484,677	-2.717%
2024-12-11	20.33	20.380000	20.081955	20.16	-0.297%	1,405,254	-2.331%
2024-12-10	20.30	20.350000	20.080000	20.22	-0.394%	1,233,918	-2.621%
2024-12-09	20.17	20.449555	20.120000	20.30	+1.096%	2,170,611	-3.005%
2024-12-06	20.08	20.140000	20.020000	20.08	+0.551%	1,222,189	-1.942%
2024-12-05	20.00	20.055200	19.930000	19.97	+0.050%	1,185,478	-1.402%
2024-12-04	20.00	20.089900	19.930000	19.96	-0.200%	1,387,185	-1.353%
2024-12-03	20.38	20.380000	19.960000	20.00	-1.429%	1,755,025	-1.550%
2024-12-02	20.37	20.410000	20.155000	20.29	-0.393%	1,409,956	-2.957%
2024-11-29	20.36	20.450000	20.335000	20.37	+0.345%	866,329	-3.338%
2024-11-27	20.26	20.415000	20.240000	20.30	+0.645%	1,567,270	-3.005%
2024-11-26	20.13	20.210000	19.985000	20.17	-0.346%	1,695,737	-2.380%
2024-11-25	20.11	20.335000	20.080000	20.24	+1.606%	2,806,323	-2.717%
2024-11-22	19.96	20.020000	19.890000	19.92	+0.050%	1,827,016	-1.155%
2024-11-21	19.75	19.930000	19.750000	19.91	+0.810%	1,533,390	-1.105%
2024-11-20	19.70	19.820000	19.615000	19.75	0.000%	1,463,541	-0.304%
2024-11-19	19.40	19.760000	19.400000	19.75	+0.971%	1,314,860	-0.304%
2024-11-18	19.45	19.600000	19.375000	19.56	+0.462%	1,338,476	+0.665%
2024-11-15	19.55	19.670000	19.420000	19.47	-0.460%	2,274,592	+1.130%
2024-11-14	19.45	19.635000	19.450000	19.56	+0.617%	3,244,977	+0.665%
2024-11-13	19.43	19.520000	19.340000	19.44	+0.725%	1,626,256	+1.286%
2024-11-12	19.51	19.535000	19.270000	19.30	-1.279%	2,166,146	+2.021%
2024-11-11	19.58	19.720000	19.530000	19.55	+0.256%	2,239,302	+0.716%
2024-11-08	19.47	19.710000	19.450000	19.50	+0.257%	2,856,385	+0.974%
2024-11-07	19.43	19.640000	19.405000	19.45	+0.258%	3,568,451	+1.234%
2024-11-06	20.00	20.178400	19.208000	19.40	-1.373%	4,835,380	+1.495%
2024-11-05	19.66	19.710000	19.520000	19.67	-0.051%	3,302,183	+0.102%
2024-11-04	19.80	19.859900	19.660000	19.68	-0.253%	1,856,654	+0.051%
2024-11-01	19.93	19.988900	19.660000	19.73	-0.051%	1,560,626	-0.203%
2024-10-31	20.07	20.091000	19.720000	19.74	-1.937%	1,722,981	-0.253%
2024-10-30	19.92	20.235000	19.900000	20.13	+1.156%	1,397,373	-2.186%
2024-10-29	19.89	19.950000	19.670000	19.90	-0.251%	1,756,157	-1.055%
2024-10-28	19.99	20.080000	19.930000	19.95	+0.302%	1,565,739	-1.303%
2024-10-25	20.09	20.140000	19.870000	19.89	-0.550%	1,525,777	-1.006%
2024-10-24	19.86	20.050000	19.847500	20.00	+0.654%	1,595,221	-1.550%
2024-10-23	19.75	19.979900	19.705000	19.87	+0.050%	1,670,686	-0.906%
2024-10-22	19.81	19.929900	19.720000	19.86	+0.303%	1,486,240	-0.856%
2024-10-21	20.30	20.310000	19.790000	19.80	-2.559%	2,478,754	-0.556%
2024-10-18	20.33	20.350000	20.170000	20.32	+0.197%	1,234,595	-3.100%
2024-10-17	20.31	20.388600	20.270000	20.28	-0.148%	2,281,798	-2.909%
2024-10-16	20.18	20.350000	20.110000	20.31	+1.449%	2,145,937	-3.053%
2024-10-15	20.07	20.120000	19.980000	20.02	+0.150%	3,575,901	-1.648%
2024-10-14	19.77	20.040000	19.710000	19.99	+1.266%	1,990,443	-1.501%
2024-10-11	19.75	19.840000	19.690000	19.74	-0.051%	1,646,852	-0.253%
2024-10-10	19.72	19.825000	19.650000	19.75	-0.152%	1,900,754	-0.304%
2024-10-09	19.74	19.880000	19.670000	19.78	-0.051%	1,519,811	-0.455%
2024-10-08	19.70	19.840000	19.610000	19.79	+0.559%	1,679,113	-0.505%
2024-10-07	19.86	19.924900	19.550000	19.68	-1.452%	3,447,347	+0.051%
2024-10-04	20.00	20.060000	19.880000	19.97	+0.554%	1,955,513	-1.402%
2024-10-03	19.85	19.945000	19.660000	19.86	-0.301%	2,035,572	-0.856%
2024-10-02	20.00	20.040000	19.830000	19.92	-0.549%	2,583,940	-1.155%
2024-10-01	20.30	20.340000	19.930100	20.03	-1.717%	2,552,299	-1.697%
2024-09-30	20.28	20.415000	20.187171	20.38	-2.066%	1,803,629	-3.386%
2024-09-27	20.95	20.950000	20.605000	20.81	+0.483%	2,218,190	-5.382%
2024-09-26	20.64	20.725000	20.455000	20.71	+1.074%	1,957,865	-4.925%
2024-09-25	20.92	20.940000	20.460000	20.49	-2.055%	2,459,945	-3.904%
2024-09-24	20.90	21.035000	20.850000	20.92	+0.288%	2,321,871	-5.880%
2024-09-23	21.10	21.100000	20.815000	20.86	-0.477%	2,207,291	-5.609%
2024-09-20	21.06	21.120000	20.915000	20.96	-0.711%	3,505,474	-6.059%
2024-09-19	21.00	21.170000	20.865000	21.11	+1.539%	2,760,087	-6.727%
2024-09-18	20.68	20.890000	20.550000	20.79	+1.119%	2,753,191	-5.291%
2024-09-17	20.50	20.600000	20.430000	20.56	+0.686%	1,655,380	-4.232%
2024-09-16	20.30	20.450000	20.150000	20.42	+1.089%	2,606,398	-3.575%
2024-09-13	20.01	20.210000	19.990000	20.20	+1.406%	3,845,673	-2.525%
2024-09-12	19.60	19.930000	19.555000	19.92	+1.893%	3,255,060	-1.155%
2024-09-11	19.60	19.660000	19.330000	19.55	-0.761%	2,379,799	+0.716%
2024-09-10	19.80	19.800000	19.510000	19.70	-0.354%	2,448,819	-0.051%
2024-09-09	19.76	19.810000	19.600000	19.77	+0.611%	2,826,053	-0.405%
2024-09-06	19.93	19.960000	19.650000	19.65	-1.355%	4,537,337	+0.204%
2024-09-05	19.83	20.085000	19.750000	19.92	+1.220%	11,867,007	-1.155%
2024-09-04	19.69	19.820000	19.550000	19.68	-4.234%	17,519,263	+0.051%
2024-09-03	20.74	20.810000	20.470000	20.55	-1.392%	1,786,242	-4.185%
2024-08-30	20.75	20.870000	20.670000	20.84	+0.628%	1,314,856	-5.518%
2024-08-29	20.70	20.805000	20.510000	20.71	+0.485%	1,191,336	-4.925%
2024-08-28	20.54	20.730000	20.500000	20.61	+0.586%	1,541,253	-4.464%
2024-08-27	20.40	20.535000	20.400000	20.49	-0.292%	1,152,400	-3.904%
2024-08-26	20.50	20.650000	20.430000	20.55	+0.735%	1,679,574	-4.185%
2024-08-23	20.20	20.427400	20.105000	20.40	+1.594%	1,606,619	-3.480%
2024-08-22	20.07	20.170000	19.980000	20.08	+0.150%	1,268,697	-1.942%
2024-08-21	20.03	20.070000	19.861300	20.05	+0.703%	1,150,315	-1.796%
2024-08-20	19.98	20.001900	19.845000	19.91	-0.500%	1,468,291	-1.105%
2024-08-19	19.86	20.020000	19.850000	20.01	+1.010%	1,236,433	-1.599%
2024-08-16	19.75	19.890000	19.750000	19.81	+0.304%	945,452	-0.606%
2024-08-15	19.80	19.870000	19.690000	19.75	+0.714%	1,659,699	-0.304%
2024-08-14	19.60	19.650000	19.465000	19.61	+0.719%	1,071,918	+0.408%
2024-08-13	19.40	19.555000	19.299000	19.47	+1.248%	1,267,012	+1.130%
2024-08-12	19.54	19.590000	19.160000	19.23	-1.536%	1,600,057	+2.392%
2024-08-09	19.63	19.655000	19.450000	19.53	-0.153%	1,132,892	+0.819%
2024-08-08	19.47	19.700000	19.400000	19.56	+1.190%	1,826,986	+0.665%
2024-08-07	19.70	19.750000	19.330000	19.33	-0.103%	2,556,500	+1.862%
2024-08-06	18.88	19.530000	18.680000	19.35	+2.707%	2,738,380	+1.757%
2024-08-05	18.75	19.220000	18.530000	18.84	-2.686%	4,456,918	+4.512%
2024-08-02	19.52	19.580000	19.200000	19.36	-1.275%	2,266,043	+1.705%
2024-08-01	20.02	20.040000	19.480000	19.61	-1.704%	2,209,554	+0.408%
2024-07-31	20.10	20.230000	19.920000	19.95	-0.746%	1,851,596	-1.303%
2024-07-30	20.00	20.140000	19.980000	20.10	+0.802%	1,552,680	-2.040%
2024-07-29	19.92	20.036500	19.880000	19.94	+0.201%	1,106,759	-1.254%
2024-07-26	19.89	19.900000	19.510000	19.90	+1.375%	1,747,771	-1.055%
2024-07-25	19.64	19.969900	19.470000	19.63	+0.255%	2,078,281	+0.306%
2024-07-24	20.15	20.230000	19.525000	19.58	-4.534%	3,566,373	+0.562%
2024-07-23	20.23	20.600000	20.230000	20.51	+1.084%	1,363,948	-3.998%
2024-07-22	20.30	20.430000	20.165000	20.29	+0.099%	1,943,967	-2.957%
2024-07-19	20.25	20.510000	20.150000	20.27	+0.297%	1,945,615	-2.861%
2024-07-18	20.27	20.635000	20.125000	20.21	-0.785%	2,621,064	-2.573%
2024-07-17	20.06	20.410000	20.060000	20.37	+0.942%	1,711,980	-3.338%
2024-07-16	20.02	20.210000	19.880000	20.18	+1.305%	2,577,501	-2.428%
2024-07-15	19.88	20.060000	19.785000	19.92	+0.606%	2,753,159	-1.155%
2024-07-12	19.80	20.050000	19.745000	19.80	+0.508%	3,910,547	-0.556%
2024-07-11	19.56	19.800000	19.450000	19.70	+2.125%	2,504,224	-0.051%
2024-07-10	19.12	19.300000	19.055000	19.29	+1.101%	1,591,981	+2.074%
2024-07-09	19.00	19.170000	18.910000	19.08	+0.210%	1,218,899	+3.197%
2024-07-08	18.88	19.060000	18.840000	19.04	+1.223%	1,881,033	+3.414%
2024-07-05	18.90	18.908200	18.730000	18.81	-0.634%	2,292,459	+4.678%
2024-07-03	19.05	19.135000	18.900000	18.93	-0.368%	888,325	+4.015%
2024-07-02	18.72	19.045000	18.690000	19.00	+1.333%	1,554,330	+3.632%
2024-07-01	18.97	19.010000	18.600000	18.75	-1.003%	2,797,183	+5.013%
2024-06-28	18.80	18.995000	18.740000	18.94	-1.097%	2,704,043	+3.960%
2024-06-27	19.23	19.260000	18.950000	19.15	-0.468%	2,207,127	+2.820%
2024-06-26	19.15	19.260000	19.080000	19.24	+0.208%	1,888,206	+2.339%
2024-06-25	19.39	19.440000	19.200000	19.20	-1.437%	1,730,594	+2.552%
2024-06-24	19.42	19.620000	19.380000	19.48	+0.724%	1,634,779	+1.078%
2024-06-21	19.34	19.390000	19.220000	19.34	0.000%	3,020,998	+1.810%
2024-06-20	19.30	19.440000	19.280000	19.34	-0.052%	1,902,133	+1.810%
2024-06-18	19.42	19.499800	19.305000	19.35	-0.360%	1,246,710	+1.757%
2024-06-17	19.19	19.430000	19.140000	19.42	+0.883%	951,363	+1.390%
2024-06-14	19.00	19.295000	18.960000	19.25	+0.785%	1,679,813	+2.286%
2024-06-13	19.03	19.140000	18.930000	19.10	0.000%	1,795,069	+3.089%
2024-06-12	19.26	19.260000	19.025000	19.10	+2.358%	3,207,369	+3.089%
2024-06-11	18.86	18.940000	18.650000	18.66	-1.738%	2,669,947	+5.520%
2024-06-10	18.80	19.110000	18.740000	18.99	+0.264%	1,555,539	+3.686%
2024-06-07	19.08	19.080000	18.780000	18.94	-1.200%	2,512,397	+3.960%
2024-06-06	19.26	19.380000	19.165000	19.17	-0.879%	1,170,607	+2.713%
2024-06-05	19.45	19.455000	19.236100	19.34	+0.104%	2,080,962	+1.810%
2024-06-04	19.50	19.555000	19.310000	19.32	-1.328%	1,800,741	+1.915%
2024-06-03	19.59	19.594200	19.380000	19.58	+0.720%	2,543,399	+0.562%
2024-05-31	19.00	19.450000	18.930000	19.44	+2.532%	3,011,487	+1.286%
2024-05-30	18.75	18.990000	18.725000	18.96	+1.881%	1,674,485	+3.850%
2024-05-29	18.65	18.700000	18.430000	18.61	-1.221%	2,605,066	+5.803%
2024-05-28	18.98	19.200000	18.760000	18.84	-0.528%	2,374,390	+4.512%
2024-05-24	18.97	19.220000	18.870000	18.94	-1.457%	5,359,267	+3.960%
2024-05-23	20.02	20.020000	19.145000	19.22	-3.756%	4,635,393	+2.445%
2024-05-22	20.13	20.260000	19.940000	19.97	-1.188%	1,929,425	-1.402%
2024-05-21	20.39	20.455000	20.180000	20.21	-1.028%	2,884,171	-2.573%
2024-05-20	20.74	20.770000	20.420000	20.42	-1.543%	1,662,385	-3.575%
2024-05-17	20.69	20.770000	20.570100	20.74	+0.582%	1,426,900	-5.063%
2024-05-16	20.79	20.850000	20.495000	20.62	-0.961%	2,564,436	-4.510%
2024-05-15	20.86	20.930000	20.720000	20.82	+0.921%	2,214,445	-5.427%
2024-05-14	20.45	20.660000	20.409500	20.63	+1.826%	2,497,489	-4.556%
2024-05-13	20.37	20.420000	20.100000	20.26	+0.198%	1,745,419	-2.813%
2024-05-10	20.10	20.275000	20.040000	20.22	+0.848%	2,398,326	-2.621%
2024-05-09	19.94	20.130000	19.900000	20.05	-0.149%	2,036,418	-1.796%
2024-05-08	19.48	20.120000	19.295000	20.08	+2.711%	4,483,403	-1.942%
2024-05-07	19.70	19.780000	19.460000	19.55	-0.862%	2,565,017	+0.716%
2024-05-06	19.65	19.770000	19.600000	19.72	+1.180%	1,750,338	-0.152%
2024-05-03	19.73	19.810000	19.390000	19.49	+0.620%	1,163,877	+1.026%
2024-05-02	19.35	19.435000	19.130000	19.37	+1.308%	1,572,094	+1.652%
2024-05-01	18.98	19.418800	18.955000	19.12	+0.791%	2,362,963	+2.981%
2024-04-30	19.39	19.445000	18.930000	18.97	-3.066%	2,289,452	+3.795%
2024-04-29	19.56	19.690000	19.475000	19.57	+0.359%	1,158,885	+0.613%
2024-04-26	19.20	19.610000	19.155000	19.50	+2.041%	2,254,074	+0.974%
2024-04-25	19.19	19.380000	19.080000	19.11	-1.495%	2,315,929	+3.035%
2024-04-24	19.62	19.620000	19.280000	19.40	-1.623%	2,602,803	+1.495%
2024-04-23	19.50	19.825000	19.440000	19.72	+1.128%	1,640,126	-0.152%
2024-04-22	19.44	19.620000	19.320000	19.50	+0.619%	2,300,894	+0.974%
2024-04-19	19.14	19.400000	19.080000	19.38	+1.254%	1,410,701	+1.600%
2024-04-18	19.10	19.300000	19.020000	19.14	+0.684%	1,265,353	+2.874%
2024-04-17	19.05	19.135000	18.910000	19.01	+0.689%	1,854,628	+3.577%
2024-04-16	18.95	19.030000	18.740000	18.88	-0.684%	3,027,978	+4.290%
2024-04-15	19.36	19.510000	18.855000	19.01	-1.144%	2,755,663	+3.577%
2024-04-12	19.26	19.410000	19.220000	19.23	-1.029%	1,655,943	+2.392%
2024-04-11	19.20	19.490000	19.130000	19.43	+1.621%	2,526,252	+1.338%
2024-04-10	19.40	19.450000	19.060000	19.12	-3.871%	2,690,276	+2.981%
2024-04-09	19.80	19.910000	19.640000	19.89	+0.556%	1,136,887	-1.006%
2024-04-08	19.74	19.820000	19.610000	19.78	+0.559%	1,403,129	-0.455%
2024-04-05	19.56	19.750000	19.465000	19.67	+0.204%	1,539,709	+0.102%
2024-04-04	19.94	20.050000	19.590000	19.63	-0.658%	1,634,793	+0.306%
2024-04-03	19.58	19.840000	19.530000	19.76	+0.611%	1,426,835	-0.354%
2024-04-02	19.81	19.910000	19.580000	19.64	-1.800%	1,892,687	+0.255%
2024-04-01	20.23	20.300000	19.910000	20.00	-1.623%	1,943,527	-1.550%
2024-03-28	20.34	20.480000	20.230100	20.33	0.000%	2,091,669	-3.148%
2024-03-27	19.94	20.340000	19.879900	20.33	+0.445%	3,002,701	-3.148%
2024-03-26	20.55	20.560000	20.235000	20.24	-1.075%	1,872,031	-2.717%
2024-03-25	20.39	20.700000	20.390000	20.46	+0.541%	1,406,378	-3.763%
2024-03-22	20.66	20.690000	20.310100	20.35	-1.309%	1,879,703	-3.243%
2024-03-21	20.49	20.685000	20.400000	20.62	+1.128%	2,350,134	-4.510%
2024-03-20	20.00	20.440000	19.950000	20.39	+1.443%	2,636,453	-3.433%
2024-03-19	20.16	20.320000	19.965000	20.10	-0.643%	1,969,044	-2.040%
2024-03-18	20.14	20.320000	20.050000	20.23	+0.597%	1,691,598	-2.669%
2024-03-15	19.68	20.180000	19.660000	20.11	+1.310%	3,609,830	-2.089%
2024-03-14	20.37	20.395000	19.775000	19.85	-2.601%	2,322,148	-0.806%
2024-03-13	20.40	20.605000	20.355000	20.38	-0.245%	1,349,941	-3.386%
2024-03-12	20.45	20.485000	20.220000	20.43	0.000%	1,065,766	-3.622%
2024-03-11	20.28	20.450000	20.240000	20.43	+0.245%	1,983,555	-3.622%
2024-03-08	20.46	20.665000	20.245000	20.38	+0.197%	2,229,803	-3.386%
2024-03-07	20.45	20.500000	20.245000	20.34	+0.395%	1,191,668	-3.196%
2024-03-06	20.53	20.550000	20.175000	20.26	+0.049%	1,864,162	-2.813%
2024-03-05	19.92	20.355000	19.890000	20.25	+0.847%	2,644,696	-2.765%
2024-03-04	20.17	20.340000	19.970000	20.08	-2.382%	3,358,625	-1.942%
2024-03-01	20.34	20.630000	20.160000	20.57	+0.883%	2,169,040	-4.278%
2024-02-29	20.00	20.440000	19.925000	20.39	+3.084%	3,882,221	-3.433%
2024-02-28	19.74	19.890000	19.675000	19.78	-0.553%	1,215,105	-0.455%
2024-02-27	19.84	19.945000	19.730000	19.89	+0.913%	1,523,130	-1.006%
2024-02-26	19.77	19.900000	19.640000	19.71	-0.805%	1,671,069	-0.101%
2024-02-23	20.09	20.090000	19.820000	19.87	-0.301%	1,702,446	-0.906%
2024-02-22	20.07	20.140000	19.670000	19.93	+2.468%	3,922,705	-1.204%
2024-02-21	19.49	19.590000	19.365000	19.45	-0.256%	2,918,543	+1.234%
2024-02-20	19.62	19.740000	19.460000	19.50	-1.465%	1,795,787	+0.974%
2024-02-16	19.53	19.960000	19.400000	19.79	+0.203%	2,214,791	-0.505%
2024-02-15	19.30	19.870000	19.200000	19.75	+3.079%	2,290,929	-0.304%
2024-02-14	19.11	19.240000	18.960000	19.16	+1.699%	2,410,771	+2.766%
2024-02-13	18.89	19.050000	18.680000	18.84	-3.335%	3,872,800	+4.512%
2024-02-12	19.28	19.600000	19.200000	19.49	+1.089%	1,709,043	+1.026%
2024-02-09	19.16	19.290000	18.990000	19.28	+0.837%	1,847,112	+2.127%
2024-02-08	19.29	19.345000	19.050000	19.12	-1.086%	3,372,302	+2.981%
2024-02-07	19.60	19.620000	19.102000	19.33	-1.578%	3,902,948	+1.862%
2024-02-06	19.75	20.005000	19.565000	19.64	-0.708%	2,171,203	+0.255%
2024-02-05	19.69	19.915000	19.335000	19.78	-0.653%	2,848,145	-0.455%
2024-02-02	20.04	20.075000	19.750000	19.91	-1.484%	2,973,650	-1.105%
2024-02-01	20.37	20.410000	19.750000	20.21	-0.590%	3,428,567	-2.573%
2024-01-31	20.92	20.920000	20.248000	20.33	-3.190%	4,069,064	-3.148%
2024-01-30	21.03	21.175000	20.930000	21.00	-0.850%	1,658,809	-6.238%
2024-01-29	20.89	21.190000	20.860000	21.18	+1.485%	1,742,756	-7.035%
2024-01-26	20.80	20.915000	20.695000	20.87	+0.870%	1,331,473	-5.654%
2024-01-25	20.74	20.850000	20.355000	20.69	+0.828%	2,032,952	-4.833%
2024-01-24	20.82	20.850000	20.480000	20.52	-0.533%	1,561,883	-4.045%
2024-01-23	20.79	20.880000	20.525000	20.63	-0.242%	1,323,774	-4.556%
2024-01-22	20.78	20.910000	20.532500	20.68	-0.097%	1,449,988	-4.787%
2024-01-19	20.47	20.700000	20.200000	20.70	+1.272%	1,743,070	-4.879%
2024-01-18	20.34	20.480000	20.100000	20.44	+0.591%	1,390,354	-3.669%
2024-01-17	20.22	20.530000	20.120000	20.32	-0.684%	2,002,440	-3.100%
2024-01-16	20.61	20.800000	20.356600	20.46	-1.729%	2,038,639	-3.763%
2024-01-12	21.09	21.220000	20.725000	20.82	-0.383%	1,830,417	-5.427%
2024-01-11	21.01	21.115000	20.760000	20.90	-1.042%	2,005,931	-5.789%
2024-01-10	21.11	21.176900	20.980000	21.12	+0.333%	1,615,258	-6.771%
2024-01-09	20.89	21.110000	20.820000	21.05	-0.331%	1,700,067	-6.461%
2024-01-08	20.74	21.145000	20.670000	21.12	+1.538%	1,586,867	-6.771%
2024-01-05	20.55	20.990700	20.490000	20.80	+1.118%	1,653,114	-5.337%
2024-01-04	20.50	20.765000	20.450000	20.57	+0.293%	1,859,764	-4.278%
2024-01-03	20.84	20.851000	20.400000	20.51	-2.980%	3,120,416	-3.998%
2024-01-02	20.85	21.185300	20.800000	21.14	+0.571%	2,133,535	-6.859%
2023-12-29	21.25	21.290000	21.005000	21.02	-1.407%	1,921,388	-6.327%
2023-12-28	21.40	21.525000	21.185000	21.32	-3.223%	3,474,551	-7.645%
2023-12-27	22.15	22.190000	21.900000	22.03	-0.497%	2,564,424	-10.622%
2023-12-26	21.97	22.290000	21.915000	22.14	+1.235%	1,776,839	-11.066%
2023-12-22	22.03	22.200000	21.795000	21.87	-0.546%	2,690,614	-9.968%
2023-12-21	21.82	21.990000	21.730000	21.99	+1.806%	1,727,605	-10.459%
2023-12-20	21.90	22.149900	21.580000	21.60	-1.550%	2,779,148	-8.843%
2023-12-19	21.83	22.010000	21.750000	21.94	+1.013%	2,062,030	-10.255%
2023-12-18	21.65	21.850000	21.590000	21.72	+0.556%	2,739,366	-9.346%
2023-12-15	21.70	21.739900	21.400000	21.60	-0.552%	5,247,931	-8.843%
2023-12-14	21.46	21.915000	21.460000	21.72	+3.085%	5,172,352	-9.346%
2023-12-13	20.50	21.220000	20.355000	21.07	+2.630%	3,641,390	-6.550%
2023-12-12	20.32	20.575000	20.180000	20.53	+1.083%	2,487,068	-4.092%
2023-12-11	20.12	20.400000	20.060000	20.31	+0.694%	2,140,376	-3.053%

.dark-mode .cR60Dc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cR60Dc{ color: #333333; background-color: white; border: 2px solid #333333; }STWDSTARWOOD PROPERTY TRUST, INC.stock NYSE

STWD
STARWOOD PROPERTY TRUST, INC.
stock NYSE