Starwood Property Trust, Inc.STWDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $18.18 | $18.39 | $18.09 | $18.35 | 3.67M |
| 1/14/2026 | $17.86 | $18.16 | $17.83 | $18.15 | 4.48M |
| 1/13/2026 | $18.12 | $18.15 | $17.77 | $17.88 | 4.32M |
| 1/12/2026 | $18.20 | $18.24 | $18.05 | $18.10 | 2.80M |
| 1/9/2026 | $18.35 | $18.59 | $18.22 | $18.23 | 4.04M |
| 1/8/2026 | $18.02 | $18.39 | $17.97 | $18.24 | 4.26M |
| 1/7/2026 | $18.41 | $18.50 | $18.04 | $18.04 | 4.76M |
| 1/6/2026 | $18.45 | $18.52 | $18.28 | $18.37 | 3.63M |
| 1/5/2026 | $18.37 | $18.53 | $18.23 | $18.47 | 4.33M |
| 1/2/2026 | $18.01 | $18.52 | $17.94 | $18.42 | 5.79M |
| 12/31/2025 | $18.15 | $18.19 | $17.96 | $18.01 | 4.73M |
| 12/30/2025 | $18.51 | $18.62 | $18.48 | $18.60 | 4.06M |
| 12/29/2025 | $18.56 | $18.59 | $18.44 | $18.47 | 3.84M |
| 12/26/2025 | $18.58 | $18.64 | $18.48 | $18.54 | 2.03M |
| 12/24/2025 | $18.48 | $18.57 | $18.47 | $18.54 | 1.60M |
| 12/23/2025 | $18.63 | $18.65 | $18.43 | $18.45 | 2.58M |
| 12/22/2025 | $18.48 | $18.61 | $18.40 | $18.61 | 3.29M |
| 12/19/2025 | $18.45 | $18.53 | $18.40 | $18.44 | 5.52M |
| 12/18/2025 | $18.55 | $18.62 | $18.43 | $18.44 | 3.62M |
| 12/17/2025 | $18.27 | $18.55 | $18.26 | $18.50 | 4.22M |
| 12/16/2025 | $18.49 | $18.56 | $18.22 | $18.24 | 3.73M |
| 12/15/2025 | $18.58 | $18.58 | $18.41 | $18.51 | 3.74M |
| 12/12/2025 | $18.55 | $18.63 | $18.43 | $18.43 | 2.27M |
| 12/11/2025 | $18.60 | $18.66 | $18.41 | $18.48 | 2.73M |
| 12/10/2025 | $18.28 | $18.61 | $18.28 | $18.55 | 3.87M |
| 12/9/2025 | $18.35 | $18.46 | $18.22 | $18.23 | 3.00M |
| 12/8/2025 | $18.20 | $18.35 | $18.15 | $18.31 | 2.94M |
| 12/5/2025 | $18.31 | $18.37 | $18.23 | $18.24 | 2.35M |
| 12/4/2025 | $18.51 | $18.58 | $18.18 | $18.30 | 4.09M |
| 12/3/2025 | $18.21 | $18.44 | $18.21 | $18.41 | 2.27M |
| 12/2/2025 | $18.36 | $18.37 | $18.15 | $18.20 | 2.52M |
| 12/1/2025 | $18.26 | $18.37 | $18.20 | $18.37 | 3.56M |
| 11/28/2025 | $18.40 | $18.43 | $18.25 | $18.34 | 1.77M |
| 11/26/2025 | $18.32 | $18.47 | $18.31 | $18.31 | 3.31M |
| 11/25/2025 | $17.83 | $18.33 | $17.83 | $18.26 | 3.39M |
| 11/24/2025 | $17.85 | $17.89 | $17.72 | $17.79 | 3.54M |
| 11/21/2025 | $17.57 | $17.97 | $17.54 | $17.86 | 3.35M |
| 11/20/2025 | $17.58 | $17.76 | $17.53 | $17.54 | 2.98M |
| 11/19/2025 | $17.68 | $17.69 | $17.52 | $17.58 | 2.65M |
| 11/18/2025 | $17.59 | $17.67 | $17.46 | $17.67 | 4.03M |
| 11/17/2025 | $17.86 | $17.91 | $17.60 | $17.63 | 2.86M |
| 11/14/2025 | $17.90 | $17.95 | $17.73 | $17.83 | 3.86M |
| 11/13/2025 | $17.91 | $18.06 | $17.86 | $17.92 | 2.87M |
| 11/12/2025 | $18.04 | $18.10 | $17.91 | $17.91 | 3.21M |
| 11/11/2025 | $17.95 | $18.17 | $17.87 | $18.07 | 3.23M |
| 11/10/2025 | $18.24 | $18.40 | $17.81 | $17.89 | 5.25M |
| 11/7/2025 | $18.32 | $18.43 | $18.25 | $18.42 | 3.93M |
| 11/6/2025 | $18.49 | $18.54 | $18.24 | $18.27 | 3.57M |
| 11/5/2025 | $18.37 | $18.53 | $18.35 | $18.47 | 3.09M |
| 11/4/2025 | $18.09 | $18.44 | $18.04 | $18.37 | 5.28M |
| 11/3/2025 | $18.09 | $18.13 | $17.90 | $18.13 | 3.26M |
| 10/31/2025 | $18.02 | $18.23 | $17.85 | $18.18 | 3.33M |
| 10/30/2025 | $18.18 | $18.28 | $18.00 | $18.12 | 3.80M |
| 10/29/2025 | $18.43 | $18.62 | $18.18 | $18.27 | 3.35M |
| 10/28/2025 | $18.58 | $18.58 | $18.43 | $18.45 | 2.21M |
| 10/27/2025 | $18.66 | $18.72 | $18.52 | $18.59 | 2.20M |
| 10/24/2025 | $18.69 | $18.80 | $18.63 | $18.64 | 2.24M |
| 10/23/2025 | $18.75 | $18.76 | $18.53 | $18.56 | 2.06M |
| 10/22/2025 | $18.70 | $18.77 | $18.60 | $18.69 | 2.14M |
| 10/21/2025 | $18.67 | $18.79 | $18.63 | $18.65 | 2.19M |
| 10/20/2025 | $18.57 | $18.70 | $18.50 | $18.68 | 2.00M |