Starwood Property Trust Inc (STWD) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -13.1% vs the 50-day and -25.5% vs the 200-day average, 34% below the 52-week high and +3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Starwood Property Trust Inc trades 13.1% below its 50-day and 25.5% below its 200-day moving average. (as of 2026-10-30)

Starwood Property Trust is a real estate investment trust that lends against property and invests in it directly, working through four segments. Its commercial and residential lending segment originates and manages mortgage loans, mezzanine loans and mortgage-backed securities.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the STWD overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	12.45	12.45	12.15	12.20	-1.61%	4,585,403
2026-10-29	12.33	12.43	12.21	12.40	+1.31%	4,877,031
2026-10-28	12.41	12.50	12.18	12.24	-1.61%	5,605,674
2026-10-27	12.53	12.57	12.33	12.44	-0.72%	5,190,727
2026-10-26	12.55	12.74	12.49	12.53	-0.40%	4,396,976
2026-10-23	12.51	12.64	12.39	12.58	+0.00%	4,116,584
2026-10-22	12.13	12.70	12.10	12.58	+3.71%	8,880,894
2026-10-21	12.30	12.31	12.09	12.13	-0.49%	4,449,980
2026-10-20	12.00	12.29	11.98	12.19	+1.75%	6,064,431
2026-10-19	12.41	12.63	11.84	11.98	-3.85%	9,894,015
2026-10-16	12.71	12.75	12.42	12.46	-1.19%	5,046,127
2026-10-15	12.61	12.91	12.55	12.61	+1.86%	7,818,399
2026-10-14	12.37	12.49	12.27	12.38	-0.80%	5,543,678
2026-10-13	12.68	12.82	12.34	12.48	-0.32%	6,465,238
2026-10-12	12.73	12.74	12.48	12.52	-1.49%	4,788,311
2026-10-09	12.73	12.77	12.56	12.71	-0.31%	4,600,657
2026-10-08	12.62	12.79	12.42	12.75	+0.71%	7,982,295
2026-10-07	12.85	12.87	12.59	12.66	-2.09%	7,443,157
2026-10-06	13.06	13.10	12.77	12.93	-0.39%	6,169,953
2026-10-05	13.04	13.13	12.90	12.98	-0.54%	7,956,476
2026-10-02	13.29	13.39	12.90	13.05	-0.99%	10,248,490
2026-10-01	13.40	13.43	13.07	13.18	-2.37%	8,312,640
2026-09-30	14.01	14.01	13.50	13.50	-5.99%	7,858,208
2026-09-29	14.30	14.52	14.21	14.36	+0.28%	5,053,520
2026-09-28	14.30	14.39	14.15	14.32	-0.28%	5,930,664
2026-09-25	14.37	14.42	14.26	14.36	+0.00%	4,143,900
2026-09-24	14.75	14.79	14.33	14.36	-2.31%	5,706,900
2026-09-23	15.08	15.08	14.67	14.70	-2.65%	4,633,500
2026-09-22	15.10	15.23	15.04	15.10	+0.67%	3,589,900
2026-09-21	15.02	15.12	14.98	15.00	+0.40%	3,985,000
2026-09-18	15.08	15.11	14.94	14.94	-0.93%	9,243,448
2026-09-17	15.15	15.27	15.04	15.08	+0.67%	3,731,419
2026-09-16	15.21	15.29	14.89	14.98	-1.45%	4,374,617
2026-09-15	15.44	15.44	15.17	15.20	-1.55%	4,166,567
2026-09-14	15.60	15.77	15.35	15.44	-1.15%	3,692,570
2026-09-11	15.66	15.76	15.56	15.62	+0.00%	3,796,262
2026-09-10	15.80	15.81	15.47	15.62	-1.58%	4,634,218
2026-09-09	15.88	16.02	15.81	15.87	-0.06%	3,852,318
2026-09-08	16.05	16.12	15.87	15.88	-1.24%	3,563,469
2026-09-04	15.79	16.18	15.79	16.08	+1.26%	3,829,877
2026-09-03	15.96	16.03	15.71	15.88	+0.38%	4,108,669
2026-09-02	15.56	15.85	15.56	15.82	+1.87%	4,076,301
2026-09-01	15.68	15.70	15.48	15.53	-1.08%	5,288,471
2026-08-31	15.78	15.89	15.68	15.70	-0.70%	4,540,261
2026-08-28	16.01	16.03	15.75	15.81	-0.82%	3,732,768
2026-08-27	15.90	16.02	15.80	15.94	+0.19%	3,054,417
2026-08-26	16.15	16.17	15.91	15.91	-1.30%	3,357,774
2026-08-25	16.31	16.36	16.11	16.12	-1.04%	2,662,360
2026-08-24	16.45	16.52	16.23	16.29	-0.55%	4,389,802
2026-08-21	16.43	16.49	16.34	16.38	-0.18%	2,988,111
2026-08-20	16.50	16.61	16.41	16.41	-0.91%	2,791,402
2026-08-19	16.35	16.70	16.33	16.56	+1.97%	4,617,539
2026-08-18	16.22	16.29	16.06	16.24	+0.00%	3,128,933
2026-08-17	16.20	16.28	16.14	16.24	-0.37%	3,809,487
2026-08-14	16.37	16.59	16.29	16.30	-0.31%	2,860,882
2026-08-13	16.47	16.53	16.27	16.35	-0.67%	4,637,930
2026-08-12	16.65	16.73	16.41	16.46	-1.20%	4,942,446
2026-08-11	16.65	16.87	16.55	16.66	+0.06%	3,833,772
2026-08-10	16.32	16.75	16.28	16.65	+1.22%	6,112,288
2026-08-07	15.92	16.48	15.91	16.45	+3.26%	7,128,965
2026-08-06	16.07	16.22	15.51	15.93	-1.73%	11,328,870
2026-08-05	16.25	16.29	16.02	16.21	-0.31%	4,609,614
2026-08-04	15.91	16.31	15.79	16.26	+1.82%	8,254,298
2026-08-03	16.02	16.07	15.78	15.97	-0.06%	5,398,080
2026-07-31	16.10	16.19	15.94	15.98	-1.54%	4,739,801
2026-07-30	16.55	16.58	16.11	16.23	-1.76%	4,170,981
2026-07-29	16.64	16.66	16.49	16.52	-0.84%	3,082,895
2026-07-28	16.68	16.81	16.64	16.66	+0.48%	3,264,378
2026-07-27	16.55	16.73	16.53	16.58	+0.36%	2,389,672
2026-07-24	16.37	16.59	16.32	16.52	+1.16%	2,514,078
2026-07-23	16.41	16.44	16.27	16.33	-0.91%	2,884,309
2026-07-22	16.65	16.70	16.40	16.48	-0.72%	2,661,635
2026-07-21	16.60	16.67	16.56	16.60	+0.00%	2,416,228
2026-07-20	16.96	16.98	16.52	16.60	-2.35%	3,354,931
2026-07-17	17.11	17.19	16.78	17.00	-0.53%	4,704,913
2026-07-16	16.70	17.12	16.70	17.09	+2.58%	5,011,533
2026-07-15	16.67	16.86	16.65	16.66	+0.30%	3,871,275
2026-07-14	16.55	16.69	16.54	16.61	+0.91%	4,149,709
2026-07-13	16.65	16.70	16.34	16.46	-1.08%	3,503,630
2026-07-10	16.55	16.69	16.51	16.64	+1.16%	2,060,792
2026-07-09	16.45	16.53	16.40	16.45	+0.00%	3,004,055
2026-07-08	16.60	16.63	16.40	16.45	-1.02%	3,154,900
2026-07-07	16.78	16.87	16.62	16.62	-0.54%	4,455,184
2026-07-06	16.50	16.77	16.48	16.71	+1.40%	4,385,959
2026-07-02	16.50	16.53	16.29	16.48	+0.92%	3,633,289
2026-07-01	16.41	16.54	16.33	16.33	-0.31%	4,308,292
2026-06-30	16.43	16.57	16.36	16.38	-3.42%	4,645,751
2026-06-29	16.86	16.98	16.74	16.96	+0.83%	4,844,440
2026-06-26	16.63	16.84	16.54	16.82	+1.26%	4,273,100
2026-06-25	16.65	16.88	16.58	16.61	+0.00%	3,668,700
2026-06-24	16.80	16.87	16.60	16.61	-0.78%	4,248,800
2026-06-23	16.66	16.78	16.63	16.74	+0.60%	4,487,600
2026-06-22	16.70	16.82	16.62	16.64	-0.36%	3,128,700
2026-06-18	16.78	16.86	16.67	16.70	+0.24%	4,652,320
2026-06-17	16.95	17.04	16.61	16.66	-1.77%	4,849,868
2026-06-16	16.88	17.07	16.84	16.96	+0.83%	3,068,665
2026-06-15	17.03	17.14	16.80	16.82	-1.06%	3,130,875
2026-06-12	17.05	17.10	16.90	17.00	+0.35%	2,415,169
2026-06-11	17.16	17.21	16.91	16.94	-0.65%	2,721,657
2026-06-10	17.20	17.25	17.05	17.05	-0.64%	2,288,165
2026-06-09	16.99	17.20	16.96	17.16	+1.90%	3,169,610
2026-06-08	17.08	17.14	16.76	16.84	-1.23%	3,248,657
2026-06-05	17.09	17.17	16.97	17.05	-0.23%	2,578,042
2026-06-04	17.04	17.19	17.00	17.09	+0.95%	3,349,831
2026-06-03	17.02	17.14	16.88	16.93	-0.99%	3,005,844
2026-06-02	16.85	17.18	16.85	17.10	+1.79%	3,808,027
2026-06-01	16.99	17.07	16.78	16.80	-1.64%	4,931,789
2026-05-29	17.18	17.32	17.07	17.08	-0.06%	4,276,693
2026-05-28	17.25	17.32	17.09	17.09	-1.27%	3,382,538
2026-05-27	17.39	17.48	17.31	17.31	-0.35%	2,255,672
2026-05-26	17.29	17.41	17.25	17.37	+0.46%	2,705,380
2026-05-22	17.36	17.42	17.21	17.29	-0.29%	2,646,652
2026-05-21	17.06	17.37	16.93	17.34	+1.17%	2,741,895
2026-05-20	16.88	17.20	16.81	17.14	+1.84%	3,190,843
2026-05-19	17.00	17.05	16.82	16.83	-1.06%	3,396,496
2026-05-18	17.00	17.13	16.89	17.01	-0.18%	3,117,901
2026-05-15	17.10	17.13	17.00	17.04	-0.58%	2,720,041
2026-05-14	17.16	17.31	17.13	17.14	+0.18%	3,246,250
2026-05-13	17.10	17.24	17.08	17.11	-0.64%	3,661,636
2026-05-12	17.34	17.34	17.12	17.22	-0.06%	3,738,464
2026-05-11	17.80	17.81	17.23	17.23	-2.93%	4,863,874
2026-05-08	17.85	17.93	17.42	17.75	-1.66%	5,475,816
2026-05-07	18.30	18.32	18.02	18.05	-1.53%	3,768,248
2026-05-06	18.40	18.49	18.30	18.33	+0.38%	2,533,115
2026-05-05	18.05	18.33	18.03	18.26	+1.39%	2,010,452
2026-05-04	18.15	18.30	18.00	18.01	-1.58%	2,043,364
2026-05-01	18.37	18.40	18.28	18.30	-0.33%	1,550,306
2026-04-30	18.10	18.39	18.08	18.36	+1.72%	2,064,074
2026-04-29	18.34	18.38	17.98	18.05	-1.80%	2,933,800
2026-04-28	18.43	18.48	18.31	18.38	+0.27%	1,910,915
2026-04-27	18.22	18.45	18.22	18.33	+0.66%	2,586,366
2026-04-24	18.11	18.27	18.07	18.21	+0.39%	1,953,788
2026-04-23	18.24	18.31	18.09	18.14	-0.55%	1,705,288
2026-04-22	18.32	18.41	18.20	18.24	+0.00%	2,306,688
2026-04-21	18.28	18.41	18.16	18.24	-0.05%	2,443,677
2026-04-20	18.06	18.27	17.96	18.25	+0.61%	2,108,811
2026-04-17	18.03	18.25	18.02	18.14	+1.06%	3,268,120
2026-04-16	18.17	18.18	17.91	17.95	-1.10%	2,674,594
2026-04-15	18.03	18.20	17.91	18.15	+0.72%	3,931,681
2026-04-14	17.85	18.04	17.84	18.02	+1.12%	2,950,733
2026-04-13	17.58	17.83	17.50	17.82	+0.79%	2,220,808
2026-04-10	17.78	17.80	17.61	17.68	-0.34%	2,023,607
2026-04-09	17.50	17.79	17.50	17.74	+0.91%	2,145,095
2026-04-08	17.49	17.63	17.49	17.58	+1.85%	3,400,337
2026-04-07	17.28	17.38	17.24	17.26	-0.12%	2,351,674
2026-04-06	17.17	17.32	17.16	17.28	+0.35%	2,531,820
2026-04-02	16.96	17.23	16.90	17.22	+0.82%	2,650,441
2026-04-01	17.20	17.28	17.08	17.08	-0.81%	3,134,668
2026-03-31	17.07	17.27	16.93	17.22	-0.86%	3,431,363
2026-03-30	17.17	17.45	17.11	17.37	+1.94%	3,223,724
2026-03-27	17.35	17.46	17.01	17.04	-2.35%	3,840,100
2026-03-26	17.40	17.58	17.38	17.45	-0.17%	2,602,100
2026-03-25	17.56	17.65	17.35	17.48	+0.63%	2,544,800
2026-03-24	17.37	17.57	17.30	17.37	-0.12%	3,113,100
2026-03-23	17.29	17.57	17.18	17.39	+1.81%	4,133,900
2026-03-20	17.70	17.75	17.05	17.08	-3.39%	7,739,500
2026-03-19	17.69	17.79	17.59	17.68	+0.23%	2,952,400
2026-03-18	17.68	17.84	17.63	17.64	-0.84%	2,446,700
2026-03-17	17.75	17.93	17.75	17.79	+1.48%	3,251,100
2026-03-16	17.60	17.80	17.51	17.53	-0.28%	4,226,100
2026-03-13	17.79	17.83	17.57	17.58	-0.40%	3,402,500
2026-03-12	17.75	17.95	17.65	17.65	-1.12%	3,306,900
2026-03-11	17.85	17.90	17.73	17.85	+0.06%	2,492,900
2026-03-10	17.86	18.00	17.67	17.84	-0.28%	3,416,200
2026-03-09	17.80	17.97	17.52	17.89	-0.33%	4,042,100
2026-03-06	17.93	17.97	17.74	17.95	-0.50%	2,460,900
2026-03-05	18.02	18.18	17.94	18.04	-0.33%	3,367,400
2026-03-04	17.96	18.16	17.90	18.10	+0.89%	3,567,800
2026-03-03	17.80	18.13	17.71	17.94	-0.33%	3,485,300
2026-03-02	17.55	18.13	17.46	18.00	+1.07%	3,970,800
2026-02-27	17.95	18.07	17.79	17.81	-1.60%	4,223,400
2026-02-26	17.75	18.10	17.65	18.10	+2.14%	4,390,100
2026-02-25	17.83	17.85	17.49	17.72	+0.23%	5,235,400
2026-02-24	17.80	17.84	17.57	17.68	-0.67%	5,136,800
2026-02-23	18.04	18.17	17.79	17.80	-1.44%	3,373,100
2026-02-20	17.95	18.13	17.95	18.06	+0.28%	2,594,800
2026-02-19	18.09	18.17	17.89	18.01	-0.55%	2,856,900
2026-02-18	18.10	18.25	18.04	18.11	+0.17%	2,445,000
2026-02-17	18.14	18.16	17.82	18.08	+0.06%	2,711,800
2026-02-13	18.09	18.19	17.92	18.07	+0.00%	2,531,700
2026-02-12	18.20	18.29	17.91	18.07	+0.06%	4,145,400
2026-02-11	18.18	18.30	18.04	18.06	-0.71%	3,390,500
2026-02-10	18.11	18.22	17.98	18.19	+1.17%	2,719,000
2026-02-09	18.09	18.11	17.88	17.98	-0.77%	3,310,600
2026-02-06	18.30	18.35	18.10	18.12	-0.49%	3,415,300
2026-02-05	18.44	18.48	18.09	18.21	-1.46%	3,298,800
2026-02-04	18.14	18.49	18.11	18.48	+2.21%	3,442,800
2026-02-03	17.88	18.13	17.86	18.08	+1.40%	4,092,700
2026-02-02	17.89	17.97	17.73	17.83	-0.56%	4,203,700
2026-01-30	18.08	18.18	17.63	17.93	-1.38%	5,114,700
2026-01-29	18.25	18.35	18.06	18.18	-0.11%	4,458,300
2026-01-28	18.24	18.47	18.17	18.20	-0.33%	2,787,300
2026-01-27	18.13	18.27	18.05	18.26	+0.72%	2,185,600
2026-01-26	18.22	18.28	17.96	18.13	-0.28%	3,022,800
2026-01-23	18.36	18.37	18.10	18.18	-1.03%	2,982,300
2026-01-22	18.42	18.52	18.33	18.37	+0.00%	2,971,600
2026-01-21	18.24	18.39	18.14	18.37	+0.82%	3,055,800
2026-01-20	18.29	18.47	18.14	18.22	-1.83%	4,812,600
2026-01-16	18.44	18.56	18.31	18.56	+1.14%	3,283,000
2026-01-15	18.18	18.39	18.09	18.35	+1.10%	4,067,000
2026-01-14	17.86	18.16	17.83	18.15	+1.51%	4,483,300
2026-01-13	18.12	18.15	17.78	17.88	-1.22%	4,324,300
2026-01-12	18.20	18.24	18.05	18.10	-0.71%	2,804,900
2026-01-09	18.35	18.59	18.22	18.23	-0.05%	4,042,200
2026-01-08	18.02	18.39	17.97	18.24	+1.11%	4,265,000
2026-01-07	18.41	18.50	18.04	18.04	-1.80%	4,764,500
2026-01-06	18.45	18.52	18.28	18.37	-0.54%	3,625,300
2026-01-05	18.37	18.53	18.23	18.47	+0.27%	4,333,500
2026-01-02	18.01	18.52	17.94	18.42	+2.28%	5,794,200
2025-12-31	18.15	18.19	17.96	18.01	-3.17%	4,725,400
2025-12-30	18.51	18.62	18.48	18.60	+0.70%	4,057,600
2025-12-29	18.56	18.59	18.44	18.47	-0.38%	3,842,500
2025-12-26	18.58	18.64	18.48	18.54	+0.00%	2,034,600
2025-12-24	18.48	18.57	18.47	18.54	+0.49%	1,598,700
2025-12-23	18.63	18.65	18.43	18.45	-0.86%	2,580,500
2025-12-22	18.48	18.61	18.40	18.61	+0.92%	3,286,600
2025-12-19	18.45	18.53	18.40	18.44	+0.00%	5,524,400
2025-12-18	18.55	18.62	18.43	18.44	-0.32%	3,621,900
2025-12-17	18.27	18.55	18.26	18.50	+1.43%	4,217,900
2025-12-16	18.49	18.56	18.22	18.24	-1.46%	3,725,900
2025-12-15	18.58	18.58	18.41	18.51	+0.43%	3,741,500
2025-12-12	18.55	18.63	18.43	18.43	-0.27%	2,269,500
2025-12-11	18.60	18.66	18.41	18.48	-0.38%	2,733,100
2025-12-10	18.28	18.61	18.28	18.55	+1.76%	3,866,200
2025-12-09	18.35	18.46	18.22	18.23	-0.44%	3,000,500
2025-12-08	18.20	18.35	18.15	18.31	+0.38%	2,941,000
2025-12-05	18.31	18.37	18.23	18.24	-0.33%	2,354,100
2025-12-04	18.51	18.58	18.19	18.30	-0.60%	4,092,900
2025-12-03	18.21	18.44	18.21	18.41	+1.15%	2,269,500
2025-12-02	18.36	18.37	18.15	18.20	-0.93%	2,522,600
2025-12-01	18.26	18.37	18.20	18.37	+0.16%	3,558,900
2025-11-28	18.40	18.43	18.25	18.34	+0.16%	1,771,200
2025-11-26	18.32	18.47	18.31	18.31	+0.27%	3,308,400
2025-11-25	17.83	18.33	17.83	18.26	+2.64%	3,390,500
2025-11-24	17.85	17.89	17.72	17.79	-0.39%	3,540,000
2025-11-21	17.57	17.97	17.54	17.86	+1.82%	3,345,800
2025-11-20	17.58	17.76	17.53	17.54	-0.23%	2,978,700
2025-11-19	17.68	17.69	17.53	17.58	-0.51%	2,646,900
2025-11-18	17.59	17.67	17.46	17.67	+0.23%	4,031,500
2025-11-17	17.86	17.91	17.60	17.63	-1.12%	2,861,400
2025-11-14	17.90	17.95	17.73	17.83	-0.50%	3,860,300
2025-11-13	17.91	18.06	17.86	17.92	+0.06%	2,865,500
2025-11-12	18.04	18.10	17.91	17.91	-0.89%	3,208,800
2025-11-11	17.96	18.17	17.87	18.07	+1.01%	3,230,600
2025-11-10	18.24	18.40	17.81	17.89	-2.88%	5,253,000
2025-11-07	18.32	18.43	18.25	18.42	+0.82%	3,932,400
2025-11-06	18.49	18.54	18.24	18.27	-1.08%	3,573,300
2025-11-05	18.37	18.53	18.35	18.47	+0.54%	3,087,100
2025-11-04	18.09	18.44	18.04	18.37	+1.32%	5,280,900
2025-11-03	18.09	18.13	17.90	18.13	-0.28%	3,262,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.43%). Worst month: Sep (-5.99%). Based on 5 years of daily data (2022–2026).

Jan+1.97%
Feb-0.65%
Mar-3.91%
Apr+0.17%
May-0.35%
Jun+1.48%
Jul+1.62%
Aug+2.11%
Sep-5.99%
Oct-0.70%
Nov+4.43%
Dec-5.20%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Starwood Property Trust Inc's (STWD) latest close?

12.20 on 2026-10-30, from the Closelook data lake's daily price record.

What is STWD's 52-week high and low?

18.66 high and 11.84 low over the trailing 52 weeks, as of 2026-10-30.

What is Starwood Property Trust Inc's strongest and weakest month historically?

Historically, STWD's strongest calendar month has been Nov (average +4.43%) and its weakest Sep (average -5.99%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on STWD?

Downtrend stack: Trades -13.1% vs the 50-day and -25.5% vs the 200-day average, 34% below the 52-week high and +3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is STWD above its 50-day and 200-day moving averages?

Starwood Property Trust Inc trades 13.1% below its 50-day and 25.5% below its 200-day moving average (2.3% below its 20-day). As of 2026-10-30.