Dark

STWD
STARWOOD PROPERTY TRUST, INC.
stock NYSE

At Close

Jul 2, 2026 3:59:58 PM EDT

16.49USD+0.980%(+0.16)3,633,290

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:20:30 AM EDT

16.36USD+0.194%(+0.03)12,201

After-hours

Jul 2, 2026 4:55:30 PM EDT

16.40USD-0.546%(-0.09)601,740

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	16.5000	16.530000	16.290000	16.4800	+0.919%	3,633,290	0.000%
2026-07-01	16.4100	16.535000	16.330000	16.3300	-0.305%	4,308,292	+0.919%
2026-06-30	16.4300	16.565000	16.360000	16.3800	-3.420%	4,645,752	+0.611%
2026-06-29	16.8600	16.980000	16.740000	16.9600	+0.832%	4,844,440	-2.830%
2026-06-26	16.6300	16.840000	16.540000	16.8200	+1.264%	4,273,121	-2.021%
2026-06-25	16.6500	16.880000	16.580000	16.6100	0.000%	3,669,218	-0.783%
2026-06-24	16.8000	16.870000	16.600100	16.6100	-0.777%	4,248,812	-0.783%
2026-06-23	16.6600	16.775000	16.630000	16.7400	+0.601%	4,487,573	-1.553%
2026-06-22	16.7000	16.815000	16.620000	16.6400	-0.359%	3,128,663	-0.962%
2026-06-18	16.7800	16.865000	16.670000	16.7000	+0.240%	4,652,320	-1.317%
2026-06-17	16.9500	17.040000	16.615000	16.6600	-1.769%	4,849,869	-1.080%
2026-06-16	16.8800	17.065000	16.845000	16.9600	+0.832%	3,068,666	-2.830%
2026-06-15	17.0300	17.135000	16.800000	16.8200	-1.059%	3,130,876	-2.021%
2026-06-12	17.0500	17.100000	16.900000	17.0000	+0.354%	2,415,170	-3.059%
2026-06-11	17.1600	17.210000	16.905000	16.9400	-0.645%	2,721,658	-2.715%
2026-06-10	17.2000	17.250000	17.050000	17.0500	-0.641%	2,288,165	-3.343%
2026-06-09	16.9900	17.195000	16.960000	17.1600	+1.900%	3,169,610	-3.963%
2026-06-08	17.0800	17.140000	16.760000	16.8400	-1.232%	3,248,658	-2.138%
2026-06-05	17.0900	17.170000	16.970000	17.0500	-0.234%	2,578,042	-3.343%
2026-06-04	17.0400	17.190000	17.000000	17.0900	+0.945%	3,349,832	-3.569%
2026-06-03	17.0200	17.136000	16.880000	16.9300	-0.994%	3,005,845	-2.658%
2026-06-02	16.8500	17.185000	16.850000	17.1000	+1.786%	3,808,022	-3.626%
2026-06-01	16.9900	17.070000	16.780000	16.8000	-1.639%	4,931,789	-1.905%
2026-05-29	17.1800	17.320000	17.075000	17.0800	-0.059%	4,276,693	-3.513%
2026-05-28	17.2500	17.320000	17.090000	17.0900	-1.271%	3,382,538	-3.569%
2026-05-27	17.3900	17.480000	17.310000	17.3100	-0.345%	2,255,632	-4.795%
2026-05-26	17.2900	17.410000	17.245000	17.3700	+0.463%	2,705,381	-5.124%
2026-05-22	17.3600	17.420000	17.210000	17.2900	-0.288%	2,646,653	-4.685%
2026-05-21	17.0600	17.370000	16.930000	17.3400	+1.167%	2,741,358	-4.960%
2026-05-20	16.8800	17.200000	16.810000	17.1400	+1.842%	3,190,843	-3.851%
2026-05-19	17.0000	17.050000	16.820000	16.8300	-1.058%	3,396,497	-2.080%
2026-05-18	17.0000	17.128200	16.890000	17.0100	-0.176%	3,117,902	-3.116%
2026-05-15	17.1000	17.130000	17.000000	17.0400	-0.583%	2,720,041	-3.286%
2026-05-14	17.1600	17.310000	17.130000	17.1400	+0.175%	3,246,250	-3.851%
2026-05-13	17.1000	17.240000	17.083700	17.1100	-0.639%	3,661,637	-3.682%
2026-05-12	17.3400	17.340000	17.120000	17.2200	-0.058%	3,738,462	-4.297%
2026-05-11	17.8000	17.810000	17.230000	17.2300	-2.930%	4,863,874	-4.353%
2026-05-08	17.8500	17.930000	17.420000	17.7500	-1.662%	5,475,816	-7.155%
2026-05-07	18.3000	18.320000	18.020000	18.0500	-1.528%	3,768,248	-8.698%
2026-05-06	18.4000	18.490000	18.300000	18.3300	+0.383%	2,533,116	-10.093%
2026-05-05	18.0500	18.330000	18.029900	18.2600	+1.388%	2,010,452	-9.748%
2026-05-04	18.1500	18.300000	18.005000	18.0100	-1.585%	2,043,364	-8.495%
2026-05-01	18.3700	18.400000	18.280000	18.3000	-0.327%	1,550,307	-9.945%
2026-04-30	18.1000	18.390000	18.080000	18.3600	+1.717%	2,064,075	-10.240%
2026-04-29	18.3400	18.380000	17.980000	18.0500	-1.795%	2,933,195	-8.698%
2026-04-28	18.4300	18.475000	18.310000	18.3800	+0.273%	1,910,916	-10.337%
2026-04-27	18.2200	18.445000	18.220000	18.3300	+0.659%	2,586,367	-10.093%
2026-04-24	18.1100	18.270000	18.065000	18.2100	+0.386%	1,953,399	-9.500%
2026-04-23	18.2400	18.310000	18.085000	18.1400	-0.548%	1,705,288	-9.151%
2026-04-22	18.3200	18.405000	18.200000	18.2400	0.000%	2,306,688	-9.649%
2026-04-21	18.2800	18.405000	18.165000	18.2400	-0.055%	2,443,277	-9.649%
2026-04-20	18.0600	18.275000	17.960000	18.2500	+0.606%	2,108,711	-9.699%
2026-04-17	18.0300	18.255000	18.025000	18.1400	+1.058%	3,268,120	-9.151%
2026-04-16	18.1700	18.180000	17.915000	17.9500	-1.102%	2,674,594	-8.189%
2026-04-15	18.0300	18.200000	17.910000	18.1500	+0.721%	3,931,681	-9.201%
2026-04-14	17.8500	18.035000	17.840000	18.0200	+1.122%	2,950,733	-8.546%
2026-04-13	17.5800	17.830000	17.500000	17.8200	+0.792%	2,220,808	-7.520%
2026-04-10	17.7800	17.805000	17.610000	17.6800	-0.338%	2,023,608	-6.787%
2026-04-09	17.5000	17.790000	17.500000	17.7400	+0.910%	2,145,096	-7.103%
2026-04-08	17.4900	17.625000	17.490000	17.5800	+1.854%	3,400,338	-6.257%
2026-04-07	17.2800	17.380000	17.240100	17.2600	-0.116%	2,351,674	-4.519%
2026-04-06	17.1700	17.320000	17.160000	17.2800	+0.348%	2,531,821	-4.630%
2026-04-02	16.9600	17.235000	16.900000	17.2200	+0.820%	2,650,442	-4.297%
2026-04-01	17.2000	17.278200	17.080000	17.0800	-0.813%	3,134,668	-3.513%
2026-03-31	17.0700	17.265000	16.930000	17.2200	-0.864%	3,431,363	-4.297%
2026-03-30	17.1700	17.450000	17.110000	17.3700	+1.937%	3,223,725	-5.124%
2026-03-27	17.3500	17.460000	17.010000	17.0400	-2.350%	3,840,092	-3.286%
2026-03-26	17.4000	17.575000	17.380000	17.4500	-0.172%	2,602,480	-5.559%
2026-03-25	17.5600	17.645000	17.351000	17.4800	+0.633%	2,544,822	-5.721%
2026-03-24	17.3700	17.570000	17.300000	17.3700	-0.115%	3,113,148	-5.124%
2026-03-23	17.2900	17.570000	17.175000	17.3900	+1.815%	4,134,072	-5.233%
2026-03-20	17.7000	17.750000	17.045000	17.0800	-3.394%	7,739,506	-3.513%
2026-03-19	17.6900	17.790000	17.585000	17.6800	+0.227%	2,952,692	-6.787%
2026-03-18	17.6800	17.835000	17.630000	17.6400	-0.843%	2,446,662	-6.576%
2026-03-17	17.7500	17.929900	17.745000	17.7900	+1.483%	3,251,146	-7.364%
2026-03-16	17.6000	17.800000	17.510000	17.5300	-0.284%	4,226,091	-5.990%
2026-03-13	17.7900	17.830000	17.565000	17.5800	-0.397%	3,402,549	-6.257%
2026-03-12	17.7500	17.950000	17.650000	17.6500	-1.120%	3,307,119	-6.629%
2026-03-11	17.8500	17.900000	17.730000	17.8500	+0.056%	2,494,357	-7.675%
2026-03-10	17.8600	17.995000	17.670000	17.8400	-0.279%	3,416,208	-7.623%
2026-03-09	17.8000	17.965000	17.515000	17.8900	-0.334%	4,042,093	-7.881%
2026-03-06	17.9300	17.970000	17.735000	17.9500	-0.499%	2,460,874	-8.189%
2026-03-05	18.0200	18.180000	17.944100	18.0400	-0.331%	3,367,635	-8.647%
2026-03-04	17.9600	18.160000	17.900000	18.1000	+0.892%	3,567,804	-8.950%
2026-03-03	17.8000	18.125000	17.710000	17.9400	-0.333%	3,485,284	-8.138%
2026-03-02	17.5500	18.130000	17.460000	18.0000	+1.067%	3,971,181	-8.444%
2026-02-27	17.9500	18.070000	17.790000	17.8100	-1.602%	4,223,527	-7.468%
2026-02-26	17.7500	18.100000	17.650000	18.1000	+2.144%	4,385,207	-8.950%
2026-02-25	17.8300	17.850000	17.490000	17.7200	+0.226%	5,235,424	-6.998%
2026-02-24	17.8000	17.840000	17.570000	17.6800	-0.674%	5,136,790	-6.787%
2026-02-23	18.0400	18.170000	17.790000	17.8000	-1.440%	3,373,338	-7.416%
2026-02-20	17.9500	18.125000	17.945000	18.0600	+0.278%	2,594,821	-8.749%
2026-02-19	18.0900	18.165000	17.890000	18.0100	-0.552%	2,856,915	-8.495%
2026-02-18	18.1000	18.250000	18.040000	18.1100	+0.166%	2,444,988	-9.001%
2026-02-17	18.1400	18.155000	17.820000	18.0800	+0.055%	2,711,741	-8.850%
2026-02-13	18.0900	18.190000	17.920000	18.0700	0.000%	2,531,705	-8.799%
2026-02-12	18.2000	18.290000	17.910000	18.0700	+0.055%	4,145,444	-8.799%
2026-02-11	18.1800	18.300000	18.035000	18.0600	-0.715%	3,390,802	-8.749%
2026-02-10	18.1100	18.220000	17.980000	18.1900	+1.168%	2,718,954	-9.401%
2026-02-09	18.0900	18.110000	17.880000	17.9800	-0.773%	3,310,617	-8.343%
2026-02-06	18.3000	18.345000	18.100000	18.1200	-0.494%	3,414,803	-9.051%
2026-02-05	18.4400	18.480000	18.085000	18.2100	-1.461%	3,298,775	-9.500%
2026-02-04	18.1400	18.490000	18.110000	18.4800	+2.212%	3,443,241	-10.823%
2026-02-03	17.8800	18.130000	17.860000	18.0800	+1.402%	4,092,849	-8.850%
2026-02-02	17.8900	17.970000	17.730000	17.8300	-0.558%	4,203,961	-7.572%
2026-01-30	18.0800	18.180000	17.630000	17.9300	-1.375%	5,115,148	-8.087%
2026-01-29	18.2500	18.350000	18.060000	18.1800	-0.110%	4,458,320	-9.351%
2026-01-28	18.2400	18.465000	18.170000	18.2000	-0.329%	2,787,286	-9.451%
2026-01-27	18.1300	18.270000	18.045000	18.2600	+0.717%	2,186,416	-9.748%
2026-01-26	18.2200	18.275000	17.960000	18.1300	-0.275%	3,021,026	-9.101%
2026-01-23	18.3600	18.370000	18.100000	18.1800	-1.034%	2,982,335	-9.351%
2026-01-22	18.4200	18.520000	18.332200	18.3700	0.000%	2,971,674	-10.289%
2026-01-21	18.2400	18.390000	18.140000	18.3700	+0.823%	3,055,849	-10.289%
2026-01-20	18.2900	18.470000	18.135000	18.2200	-1.832%	4,809,444	-9.550%
2026-01-16	18.4400	18.560000	18.314300	18.5600	+1.144%	3,279,950	-11.207%
2026-01-15	18.1800	18.390000	18.090000	18.3500	+1.102%	4,063,358	-10.191%
2026-01-14	17.8600	18.155000	17.830000	18.1500	+1.510%	4,480,068	-9.201%
2026-01-13	18.1200	18.150000	17.775000	17.8800	-1.215%	4,313,261	-7.830%
2026-01-12	18.2000	18.235000	18.050000	18.1000	-0.713%	2,803,336	-8.950%
2026-01-09	18.3450	18.590000	18.215000	18.2300	-0.055%	3,926,095	-9.600%
2026-01-08	18.0200	18.385000	17.970000	18.2400	+1.109%	4,262,221	-9.649%
2026-01-07	18.4100	18.500000	18.040000	18.0400	-1.796%	4,758,121	-8.647%
2026-01-06	18.4500	18.520000	18.280000	18.3700	-0.541%	3,621,842	-10.289%
2026-01-05	18.3700	18.530000	18.230000	18.4700	+0.271%	4,328,904	-10.774%
2026-01-02	18.0100	18.515000	17.941000	18.4200	+2.277%	5,790,460	-10.532%
2025-12-31	18.1500	18.190000	17.960000	18.0100	-3.172%	4,722,176	-8.495%
2025-12-30	18.5100	18.620000	18.480000	18.6000	+0.704%	4,055,035	-11.398%
2025-12-29	18.5600	18.590000	18.440000	18.4700	-0.378%	3,835,819	-10.774%
2025-12-26	18.5800	18.640000	18.480000	18.5400	0.000%	2,033,711	-11.111%
2025-12-24	18.4800	18.570000	18.470000	18.5400	+0.488%	1,597,471	-11.111%
2025-12-23	18.6300	18.650000	18.425500	18.4500	-0.860%	2,579,413	-10.678%
2025-12-22	18.4800	18.610000	18.400000	18.6100	+0.922%	3,284,735	-11.445%
2025-12-19	18.4500	18.530000	18.395000	18.4400	0.000%	5,520,748	-10.629%
2025-12-18	18.5500	18.620000	18.430000	18.4400	-0.324%	3,621,940	-10.629%
2025-12-17	18.2700	18.550000	18.260000	18.5000	+1.425%	4,213,572	-10.919%
2025-12-16	18.4900	18.555000	18.220000	18.2400	-1.459%	3,724,074	-9.649%
2025-12-15	18.5800	18.580000	18.410000	18.5100	+0.434%	3,737,534	-10.967%
2025-12-12	18.5500	18.625000	18.430000	18.4300	-0.271%	2,269,543	-10.581%
2025-12-11	18.6000	18.660000	18.410000	18.4800	-0.377%	2,731,363	-10.823%
2025-12-10	18.2800	18.610000	18.276200	18.5500	+1.755%	3,864,909	-11.159%
2025-12-09	18.3500	18.460000	18.222400	18.2300	-0.437%	2,999,267	-9.600%
2025-12-08	18.2000	18.350000	18.150000	18.3100	+0.384%	2,940,343	-9.995%
2025-12-05	18.3100	18.365200	18.230000	18.2400	-0.328%	2,352,977	-9.649%
2025-12-04	18.5100	18.580000	18.185000	18.3000	-0.598%	4,091,227	-9.945%
2025-12-03	18.2100	18.440000	18.210000	18.4100	+1.154%	2,268,612	-10.483%
2025-12-02	18.3600	18.370000	18.150000	18.2000	-0.925%	2,521,789	-9.451%
2025-12-01	18.2600	18.370000	18.200000	18.3700	+0.164%	3,556,756	-10.289%
2025-11-28	18.4000	18.433300	18.250000	18.3400	+0.164%	1,770,145	-10.142%
2025-11-26	18.3200	18.470000	18.310000	18.3100	+0.274%	3,308,023	-9.995%
2025-11-25	17.8300	18.330000	17.830000	18.2600	+2.642%	3,389,158	-9.748%
2025-11-24	17.8500	17.885000	17.720000	17.7900	-0.392%	3,538,598	-7.364%
2025-11-21	17.5700	17.970000	17.540000	17.8600	+1.824%	3,342,915	-7.727%
2025-11-20	17.5800	17.756100	17.530000	17.5400	-0.228%	2,974,286	-6.043%
2025-11-19	17.6800	17.690000	17.525000	17.5800	-0.509%	2,645,590	-6.257%
2025-11-18	17.5900	17.670000	17.460000	17.6700	+0.227%	4,029,799	-6.735%
2025-11-17	17.8600	17.910000	17.600000	17.6300	-1.122%	2,857,397	-6.523%
2025-11-14	17.9000	17.950000	17.730000	17.8300	-0.502%	3,856,767	-7.572%
2025-11-13	17.9100	18.059100	17.855000	17.9200	+0.056%	2,863,254	-8.036%
2025-11-12	18.0400	18.100000	17.910000	17.9100	-0.885%	3,208,007	-7.984%
2025-11-11	17.9550	18.170000	17.870000	18.0700	+1.006%	3,230,619	-8.799%
2025-11-10	18.2400	18.400000	17.810000	17.8900	-2.877%	5,252,963	-7.881%
2025-11-07	18.3200	18.425000	18.250000	18.4200	+0.821%	3,930,444	-10.532%
2025-11-06	18.4900	18.535000	18.240000	18.2700	-1.083%	3,571,390	-9.797%
2025-11-05	18.3700	18.530000	18.350000	18.4700	+0.544%	3,084,579	-10.774%
2025-11-04	18.0900	18.440000	18.040000	18.3700	+1.324%	5,280,948	-10.289%
2025-11-03	18.0900	18.130000	17.895000	18.1300	-0.275%	3,262,318	-9.101%
2025-10-31	18.0200	18.230000	17.854700	18.1800	+0.331%	3,329,456	-9.351%
2025-10-30	18.1800	18.280000	18.000000	18.1200	-0.821%	3,797,453	-9.051%
2025-10-29	18.4300	18.620000	18.185000	18.2700	-0.976%	3,345,069	-9.797%
2025-10-28	18.5800	18.580000	18.425000	18.4500	-0.753%	2,206,946	-10.678%
2025-10-27	18.6600	18.720000	18.520100	18.5900	-0.268%	2,199,989	-11.350%
2025-10-24	18.6900	18.800000	18.630000	18.6400	+0.431%	2,237,610	-11.588%
2025-10-23	18.7500	18.760000	18.530000	18.5600	-0.696%	2,062,349	-11.207%
2025-10-22	18.7000	18.770000	18.595000	18.6900	+0.214%	2,144,440	-11.825%
2025-10-21	18.6700	18.790000	18.630000	18.6500	-0.161%	2,190,956	-11.635%
2025-10-20	18.5700	18.700000	18.500000	18.6800	+0.701%	2,000,535	-11.777%
2025-10-17	18.3700	18.570000	18.350500	18.5500	+1.200%	2,501,207	-11.159%
2025-10-16	18.7000	18.790000	18.330000	18.3300	-1.926%	3,221,772	-10.093%
2025-10-15	19.0600	19.060000	18.690000	18.6900	-1.111%	3,634,324	-11.825%
2025-10-14	18.6600	18.970000	18.640000	18.9000	+0.962%	3,140,858	-12.804%
2025-10-13	18.4500	18.730000	18.450000	18.7200	+1.739%	2,688,538	-11.966%
2025-10-10	18.5800	18.628700	18.380000	18.4000	-0.594%	3,396,353	-10.435%
2025-10-09	18.7600	18.850500	18.430000	18.5100	-1.490%	3,556,839	-10.967%
2025-10-08	18.9900	19.000000	18.785000	18.7900	-0.687%	2,905,664	-12.294%
2025-10-07	18.9900	19.050000	18.890000	18.9200	-0.421%	2,982,493	-12.896%
2025-10-06	19.4100	19.425000	18.990000	19.0000	-2.213%	4,205,710	-13.263%
2025-10-03	19.4600	19.570000	19.380000	19.4300	-0.103%	2,682,246	-15.183%
2025-10-02	19.4600	19.529600	19.240000	19.4500	-0.103%	2,543,591	-15.270%
2025-10-01	19.3400	19.545000	19.320000	19.4700	+0.516%	3,765,707	-15.357%
2025-09-30	19.4200	19.440000	19.215000	19.3700	-2.712%	2,879,224	-14.920%
2025-09-29	20.0500	20.070000	19.735000	19.9100	-0.698%	4,473,236	-17.228%
2025-09-26	20.0900	20.136500	19.979000	20.0500	+0.350%	2,539,772	-17.805%
2025-09-25	19.9100	20.010000	19.820000	19.9800	+0.050%	2,995,763	-17.518%
2025-09-24	20.0500	20.079900	19.940000	19.9700	-0.449%	3,167,516	-17.476%
2025-09-23	20.0700	20.170000	19.975000	20.0600	+0.150%	2,840,783	-17.846%
2025-09-22	20.1900	20.210000	19.965000	20.0300	-0.989%	3,412,003	-17.723%
2025-09-19	20.3700	20.370000	20.180000	20.2300	-0.345%	4,786,237	-18.537%
2025-09-18	20.3300	20.400000	20.175000	20.3000	+0.099%	2,019,841	-18.818%
2025-09-17	20.2300	20.480000	20.170000	20.2800	+0.496%	2,666,052	-18.738%
2025-09-16	20.3200	20.420000	20.143500	20.1800	-0.738%	2,152,909	-18.335%
2025-09-15	20.6200	20.620000	20.300000	20.3300	-0.781%	2,306,765	-18.938%
2025-09-12	20.5500	20.580000	20.470000	20.4900	-0.437%	3,617,029	-19.571%
2025-09-11	20.7900	20.840000	20.560000	20.5800	-0.628%	3,040,834	-19.922%
2025-09-10	20.6300	20.760000	20.595000	20.7100	+0.485%	2,315,323	-20.425%
2025-09-09	20.5100	20.670000	20.360000	20.6100	+0.488%	2,702,504	-20.039%
2025-09-08	20.5000	20.595000	20.330000	20.5100	-0.437%	2,519,005	-19.649%
2025-09-05	20.5600	20.715000	20.480000	20.6000	+0.635%	2,525,608	-20.000%
2025-09-04	20.2800	20.470000	20.260000	20.4700	+1.037%	2,048,807	-19.492%
2025-09-03	20.0500	20.260000	20.031872	20.2600	+0.796%	1,948,389	-18.657%
2025-09-02	20.1000	20.185000	20.005000	20.1000	-0.839%	2,078,762	-18.010%
2025-08-29	20.1000	20.300000	20.100000	20.2700	+0.796%	2,292,805	-18.698%
2025-08-28	20.1900	20.190000	20.020000	20.1100	-0.099%	1,799,321	-18.051%
2025-08-27	20.1500	20.275000	20.090000	20.1300	-0.099%	2,915,899	-18.132%
2025-08-26	20.1500	20.240000	20.090100	20.1500	0.000%	2,973,208	-18.213%
2025-08-25	20.2700	20.290000	20.150000	20.1500	-0.494%	2,100,317	-18.213%
2025-08-22	19.9800	20.295000	19.940000	20.2500	+1.810%	3,105,333	-18.617%
2025-08-21	19.9300	20.020000	19.860000	19.8900	-0.798%	1,667,193	-17.144%
2025-08-20	20.0300	20.150000	19.985000	20.0500	+0.300%	1,691,712	-17.805%
2025-08-19	19.8500	20.078600	19.844500	19.9900	+0.705%	1,770,435	-17.559%
2025-08-18	19.8600	19.950000	19.805000	19.8500	-0.101%	2,611,624	-16.977%
2025-08-15	19.9300	19.970000	19.860000	19.8700	-0.301%	2,489,572	-17.061%
2025-08-14	19.9600	20.040000	19.830000	19.9300	-0.846%	3,321,380	-17.311%
2025-08-13	19.9100	20.125000	19.885000	20.1000	+1.005%	3,849,230	-18.010%
2025-08-12	19.8500	19.940000	19.794700	19.9000	+0.862%	2,024,719	-17.186%
2025-08-11	19.8900	19.940000	19.680000	19.7300	-0.755%	2,753,613	-16.472%
2025-08-08	19.8400	19.980000	19.775000	19.8800	+0.506%	2,334,749	-17.103%
2025-08-07	19.6400	19.800000	19.550000	19.7800	+1.959%	3,566,166	-16.684%
2025-08-06	19.6200	19.660000	19.325000	19.4000	-0.970%	3,037,832	-15.052%
2025-08-05	19.5400	19.640000	19.465000	19.5900	+0.410%	2,748,019	-15.875%
2025-08-04	19.4300	19.545000	19.395000	19.5100	+0.723%	2,560,863	-15.530%
2025-08-01	19.4500	19.530000	19.235000	19.3700	-0.462%	4,459,680	-14.920%
2025-07-31	19.5700	19.580000	19.375000	19.4600	-0.714%	3,791,758	-15.313%
2025-07-30	19.9200	19.990000	19.570000	19.6000	-1.656%	4,173,659	-15.918%
2025-07-29	19.8700	19.980000	19.755000	19.9300	+0.657%	2,952,127	-17.311%
2025-07-28	19.9600	19.960000	19.750000	19.8000	-0.652%	2,152,520	-16.768%
2025-07-25	19.7500	19.950000	19.640000	19.9300	+0.860%	4,635,344	-17.311%
2025-07-24	19.8800	19.915000	19.750000	19.7600	-1.052%	4,684,191	-16.599%
2025-07-23	19.9500	20.060000	19.870000	19.9700	+0.201%	4,791,823	-17.476%
2025-07-22	19.7300	20.010000	19.730000	19.9300	+1.065%	6,021,566	-17.311%
2025-07-21	19.7400	19.835000	19.600000	19.7200	+0.407%	6,874,047	-16.430%
2025-07-18	19.8800	19.940000	19.590000	19.6400	-0.355%	15,670,698	-16.090%
2025-07-17	20.0900	20.150000	19.695000	19.7100	-5.468%	30,464,563	-16.388%
2025-07-16	20.7100	20.895000	20.580000	20.8500	+1.066%	1,844,509	-20.959%
2025-07-15	20.8700	20.939700	20.620000	20.6300	-1.245%	2,420,874	-20.116%
2025-07-14	20.8800	20.990000	20.775000	20.8900	0.000%	2,991,627	-21.111%
2025-07-11	20.8700	20.975300	20.800000	20.8900	-0.381%	2,035,695	-21.111%
2025-07-10	20.7500	21.050000	20.750000	20.9700	+1.109%	2,245,101	-21.412%
2025-07-09	20.8000	20.850000	20.726500	20.7400	+0.145%	2,007,510	-20.540%
2025-07-08	20.5900	20.865000	20.540000	20.7100	+0.534%	2,092,060	-20.425%
2025-07-07	20.7000	20.730000	20.515000	20.6000	-0.675%	2,347,288	-20.000%
2025-07-03	20.7300	20.870000	20.650000	20.7400	-0.048%	1,478,860	-20.540%
2025-07-02	20.3900	20.780000	20.350000	20.7500	+1.766%	3,270,956	-20.578%
2025-07-01	20.0700	20.570000	20.020000	20.3900	+1.594%	4,014,634	-19.176%
2025-06-30	20.0500	20.110000	19.830000	20.0700	-1.618%	2,285,458	-17.887%
2025-06-27	20.4100	20.490000	20.300000	20.4000	-0.049%	2,545,541	-19.216%
2025-06-26	20.3500	20.455000	20.264700	20.4100	+0.790%	1,910,546	-19.255%
2025-06-25	20.2700	20.355000	20.140000	20.2500	-0.099%	1,766,016	-18.617%
2025-06-24	20.3100	20.440000	20.265000	20.2700	+0.198%	2,073,912	-18.698%
2025-06-23	20.0300	20.280000	19.825000	20.2300	+0.898%	2,616,707	-18.537%
2025-06-20	20.1400	20.230000	19.940000	20.0500	0.000%	3,627,055	-17.805%
2025-06-18	19.8800	20.240000	19.840000	20.0500	+1.008%	2,190,766	-17.805%
2025-06-17	20.0000	20.050000	19.845000	19.8500	-1.096%	1,774,393	-16.977%
2025-06-16	20.1700	20.295000	20.050000	20.0700	+0.250%	1,874,010	-17.887%
2025-06-13	20.2000	20.250000	19.985000	20.0200	-1.670%	1,892,539	-17.682%
2025-06-12	20.2000	20.365000	20.106600	20.3600	+0.296%	2,029,949	-19.057%
2025-06-11	20.4500	20.490000	20.220000	20.3000	-0.441%	3,638,732	-18.818%
2025-06-10	20.3000	20.450000	20.230000	20.3900	+0.642%	2,352,550	-19.176%
2025-06-09	20.2600	20.428300	20.190000	20.2600	+0.297%	2,473,413	-18.657%
2025-06-06	20.1800	20.260000	20.100000	20.2000	+0.748%	1,807,367	-18.416%
2025-06-05	19.9600	20.130000	19.880300	20.0500	+0.653%	1,727,405	-17.805%
2025-06-04	19.8400	19.995000	19.760000	19.9200	+0.403%	1,704,986	-17.269%
2025-06-03	19.5500	19.955000	19.470000	19.8400	+1.224%	1,824,907	-16.935%
2025-06-02	19.6700	19.696300	19.460100	19.6000	-0.759%	1,382,423	-15.918%
2025-05-30	19.8000	19.835000	19.640000	19.7500	-0.654%	1,935,340	-16.557%
2025-05-29	19.8600	19.890000	19.680000	19.8800	+0.709%	1,802,095	-17.103%
2025-05-28	19.7500	19.800000	19.671400	19.7400	+0.152%	1,293,485	-16.515%
2025-05-27	19.7500	19.750000	19.520000	19.7100	+0.922%	2,383,860	-16.388%
2025-05-23	19.2400	19.600000	19.240000	19.5300	+0.360%	1,946,818	-15.617%
2025-05-22	19.2800	19.590000	19.075000	19.4600	+0.881%	2,222,536	-15.313%
2025-05-21	19.8500	19.850000	19.280000	19.2900	-3.357%	3,812,758	-14.567%
2025-05-20	20.0900	20.220000	19.940000	19.9600	-1.139%	1,833,951	-17.435%
2025-05-19	20.0200	20.200000	19.970000	20.1900	-0.395%	2,055,115	-18.375%
2025-05-16	20.1500	20.310000	20.122000	20.2700	+0.645%	2,010,066	-18.698%
2025-05-15	20.0100	20.190000	19.995000	20.1400	+0.599%	2,258,887	-18.173%
2025-05-14	20.0200	20.040000	19.815000	20.0200	0.000%	3,546,491	-17.682%
2025-05-13	19.7000	20.080000	19.640000	20.0200	+1.779%	3,882,073	-17.682%
2025-05-12	19.5000	19.680000	19.310000	19.6700	+2.608%	3,131,000	-16.218%
2025-05-09	19.3000	19.350000	18.870000	19.1700	+0.683%	2,368,794	-14.032%
2025-05-08	19.0500	19.220000	18.950000	19.0400	+0.581%	3,090,165	-13.445%
2025-05-07	19.0300	19.170000	18.910000	18.9300	-0.421%	2,550,674	-12.942%
2025-05-06	19.0300	19.136832	18.930000	19.0100	-0.731%	1,968,980	-13.309%
2025-05-05	19.1800	19.275000	19.120000	19.1500	-0.726%	1,408,504	-13.943%
2025-05-02	19.3300	19.360000	19.170000	19.2900	+0.889%	1,796,180	-14.567%
2025-05-01	19.2300	19.290000	19.105000	19.1200	-0.365%	1,832,256	-13.808%
2025-04-30	19.0300	19.230000	18.740000	19.1900	-0.104%	2,245,056	-14.122%
2025-04-29	19.0400	19.280000	18.985000	19.2100	+0.471%	1,953,251	-14.211%
2025-04-28	18.9400	19.195000	18.930000	19.1200	+1.271%	2,001,001	-13.808%
2025-04-25	18.8500	18.999000	18.750000	18.8800	+0.053%	1,587,142	-12.712%
2025-04-24	18.9300	19.020000	18.740000	18.8700	+0.053%	1,659,650	-12.666%
2025-04-23	19.1000	19.270000	18.760000	18.8600	+0.213%	3,224,237	-12.619%
2025-04-22	18.4900	18.855000	18.370000	18.8200	+3.350%	2,520,811	-12.434%
2025-04-21	18.4100	18.435000	17.950000	18.2100	-1.886%	2,580,853	-9.500%
2025-04-17	18.2500	18.680000	18.210800	18.5600	+1.810%	2,744,441	-11.207%
2025-04-16	18.4900	18.510000	18.130000	18.2300	-1.031%	2,968,175	-9.600%
2025-04-15	18.4000	18.640000	18.335000	18.4200	+0.436%	3,651,385	-10.532%
2025-04-14	18.1300	18.455000	17.955000	18.3400	+2.918%	5,338,395	-10.142%
2025-04-11	17.5000	17.850000	16.930000	17.8200	+1.308%	4,774,357	-7.520%
2025-04-10	18.3000	18.326700	17.080000	17.5900	-5.481%	5,324,473	-6.310%
2025-04-09	17.0000	18.710000	16.590000	18.6100	+7.697%	9,388,883	-11.445%
2025-04-08	18.2000	18.230000	17.170000	17.2800	-1.818%	5,719,964	-4.630%
2025-04-07	17.7100	18.610000	17.210000	17.6000	-3.403%	6,771,262	-6.364%
2025-04-04	18.8700	18.870000	18.080000	18.2200	-5.104%	6,248,264	-9.550%
2025-04-03	19.3900	19.670000	19.170000	19.2000	-3.177%	4,143,346	-14.167%
2025-04-02	19.7100	19.840000	19.590000	19.8300	-0.101%	2,110,956	-16.894%
2025-04-01	19.7500	19.980000	19.660000	19.8500	+0.405%	2,935,504	-16.977%
2025-03-31	19.2700	19.805000	19.210000	19.7700	-0.403%	3,912,749	-16.641%
2025-03-28	20.0000	20.039900	19.630000	19.8500	-0.800%	3,140,469	-16.977%
2025-03-27	20.1000	20.210000	19.945000	20.0100	-0.349%	2,042,072	-17.641%
2025-03-26	20.0700	20.230000	19.880000	20.0800	+0.200%	3,000,859	-17.928%
2025-03-25	20.0900	20.100000	19.870000	20.0400	+0.401%	2,024,710	-17.764%
2025-03-24	20.0000	20.155000	19.910100	19.9600	+0.100%	2,033,081	-17.435%
2025-03-21	20.1900	20.340000	19.920000	19.9400	-1.628%	3,631,706	-17.352%
2025-03-20	20.2200	20.397067	20.200000	20.2700	+0.099%	1,861,258	-18.698%
2025-03-19	20.1700	20.330000	20.095000	20.2500	+0.646%	1,580,176	-18.617%
2025-03-18	19.9500	20.135000	19.910000	20.1200	+0.600%	1,810,865	-18.091%
2025-03-17	19.9000	20.090000	19.900000	20.0000	+0.351%	1,706,456	-17.600%
2025-03-14	19.6300	19.960000	19.630000	19.9300	+1.944%	2,359,158	-17.311%
2025-03-13	19.8800	20.080400	19.540000	19.5500	-1.063%	2,668,861	-15.703%
2025-03-12	19.9000	19.950000	19.640000	19.7600	-0.504%	2,622,581	-16.599%
2025-03-11	20.3800	20.485000	19.680000	19.8600	-2.456%	3,117,519	-17.019%
2025-03-10	20.4900	20.848900	20.320000	20.3600	-0.828%	2,833,093	-19.057%
2025-03-07	20.0100	20.645000	20.010000	20.5300	+2.343%	2,621,182	-19.727%
2025-03-06	19.9600	20.125000	19.851100	20.0600	-0.298%	3,267,330	-17.846%
2025-03-05	19.9100	20.155000	19.735000	20.1200	+1.258%	1,932,873	-18.091%
2025-03-04	19.9100	20.100000	19.820000	19.8700	-1.390%	2,367,277	-17.061%
2025-03-03	20.5800	20.610000	20.000000	20.1500	-1.803%	2,633,128	-18.213%
2025-02-28	20.1800	20.555000	20.140000	20.5200	+1.786%	2,764,703	-19.688%
2025-02-27	20.0000	20.490000	20.000000	20.1600	+0.901%	3,149,992	-18.254%
2025-02-26	20.0300	20.225000	19.965000	19.9800	-0.150%	2,165,793	-17.518%
2025-02-25	19.9900	20.100000	19.830100	20.0100	+0.553%	1,695,808	-17.641%
2025-02-24	19.9800	20.110000	19.850000	19.9000	0.000%	2,093,205	-17.186%
2025-02-21	20.1600	20.200400	19.850000	19.9000	-0.946%	1,934,473	-17.186%
2025-02-20	20.0900	20.150000	20.010000	20.0900	+0.400%	1,867,836	-17.969%
2025-02-19	19.8000	20.060000	19.800000	20.0100	+0.301%	1,631,269	-17.641%
2025-02-18	19.7400	19.995000	19.740000	19.9500	+0.808%	1,944,197	-17.393%
2025-02-14	19.7000	19.900000	19.700000	19.7900	+0.661%	1,877,744	-16.726%
2025-02-13	19.4700	19.670000	19.405000	19.6600	+1.184%	1,568,109	-16.175%
2025-02-12	19.3400	19.540000	19.290000	19.4300	-1.120%	1,960,409	-15.183%
2025-02-11	19.5200	19.665000	19.470000	19.6500	+0.358%	1,701,076	-16.132%
2025-02-10	19.7000	19.720000	19.505000	19.5800	-0.660%	1,822,902	-15.832%
2025-02-07	19.8000	19.805000	19.545000	19.7100	-0.505%	1,710,903	-16.388%
2025-02-06	19.6500	19.810000	19.585000	19.8100	+1.278%	1,606,693	-16.810%
2025-02-05	19.5000	19.620000	19.479500	19.5600	+0.514%	1,757,231	-15.746%
2025-02-04	19.1200	19.560000	19.075000	19.4600	+1.249%	2,087,511	-15.313%
2025-02-03	19.0000	19.270000	18.930000	19.2200	-0.672%	1,844,098	-14.256%
2025-01-31	19.3800	19.470000	19.235000	19.3500	+0.103%	1,387,259	-14.832%
2025-01-30	19.3200	19.400000	19.130100	19.3300	+1.204%	1,769,894	-14.744%
2025-01-29	19.2900	19.450000	19.090000	19.1000	-1.088%	1,840,566	-13.717%
2025-01-28	19.3400	19.510000	19.295000	19.3100	-0.618%	1,274,155	-14.656%
2025-01-27	19.2100	19.470000	19.160000	19.4300	+1.198%	1,672,335	-15.183%
2025-01-24	19.0100	19.270000	18.990000	19.2000	+0.840%	1,838,445	-14.167%
2025-01-23	19.0600	19.098300	18.970000	19.0400	+0.158%	1,633,963	-13.445%
2025-01-22	19.1900	19.239500	18.960000	19.0100	-1.298%	2,101,820	-13.309%
2025-01-21	19.3700	19.495900	19.145000	19.2600	-0.568%	2,979,706	-14.434%
2025-01-17	19.3100	19.420000	19.259500	19.3700	+0.623%	1,599,270	-14.920%
2025-01-16	19.0600	19.315000	19.050000	19.2500	+0.627%	1,789,257	-14.390%
2025-01-15	19.4600	19.480000	19.050000	19.1300	+0.843%	2,596,980	-13.853%
2025-01-14	18.6500	19.030000	18.640000	18.9700	+2.154%	2,575,375	-13.126%
2025-01-13	18.3100	18.610000	18.120000	18.5700	+0.869%	3,047,259	-11.255%
2025-01-10	18.5600	18.750000	18.360000	18.4100	-2.127%	3,128,338	-10.483%

.dark-mode .qgzx48{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qgzx48{ color: #333333; background-color: white; border: 2px solid #333333; }STWDSTARWOOD PROPERTY TRUST, INC.stock NYSE

STWD
STARWOOD PROPERTY TRUST, INC.
stock NYSE