Starwood Property Trust Inc (STWD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 15.92 | 16.48 | 15.91 | 16.45 | +3.26% | 7,128,812 |
| 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 |
| 2025-10-31 | 18.02 | 18.23 | 17.85 | 18.18 | +0.33% | 3,331,300 |
| 2025-10-30 | 18.18 | 18.28 | 18.00 | 18.12 | -0.82% | 3,799,000 |
| 2025-10-29 | 18.43 | 18.62 | 18.19 | 18.27 | -0.98% | 3,345,100 |
| 2025-10-28 | 18.58 | 18.58 | 18.43 | 18.45 | -0.75% | 2,207,800 |
| 2025-10-27 | 18.66 | 18.72 | 18.52 | 18.59 | -0.27% | 2,199,600 |
| 2025-10-24 | 18.69 | 18.80 | 18.63 | 18.64 | +0.43% | 2,237,900 |
| 2025-10-23 | 18.75 | 18.76 | 18.53 | 18.56 | -0.70% | 2,061,900 |
| 2025-10-22 | 18.70 | 18.77 | 18.60 | 18.69 | +0.21% | 2,144,300 |
| 2025-10-21 | 18.67 | 18.79 | 18.63 | 18.65 | -0.16% | 2,191,800 |
| 2025-10-20 | 18.57 | 18.70 | 18.50 | 18.68 | +0.70% | 2,000,500 |
| 2025-10-17 | 18.37 | 18.57 | 18.35 | 18.55 | +1.20% | 2,501,200 |
| 2025-10-16 | 18.70 | 18.79 | 18.33 | 18.33 | -1.93% | 3,221,800 |
| 2025-10-15 | 19.06 | 19.06 | 18.69 | 18.69 | -1.11% | 3,634,300 |
| 2025-10-14 | 18.66 | 18.97 | 18.64 | 18.90 | +0.96% | 3,140,800 |
| 2025-10-13 | 18.45 | 18.73 | 18.45 | 18.72 | +1.74% | 2,688,500 |
| 2025-10-10 | 18.58 | 18.63 | 18.38 | 18.40 | -0.59% | 3,396,400 |
| 2025-10-09 | 18.76 | 18.85 | 18.43 | 18.51 | -1.49% | 3,556,800 |
| 2025-10-08 | 18.99 | 19.00 | 18.79 | 18.79 | -0.69% | 2,905,700 |
| 2025-10-07 | 18.99 | 19.05 | 18.89 | 18.92 | -0.42% | 2,982,200 |
| 2025-10-06 | 19.41 | 19.43 | 18.99 | 19.00 | -2.21% | 4,205,700 |
| 2025-10-03 | 19.46 | 19.57 | 19.38 | 19.43 | -0.10% | 2,682,000 |
| 2025-10-02 | 19.46 | 19.53 | 19.24 | 19.45 | -0.10% | 2,543,600 |
| 2025-10-01 | 19.34 | 19.55 | 19.32 | 19.47 | +0.52% | 3,765,300 |
| 2025-09-30 | 19.42 | 19.44 | 19.22 | 19.37 | -2.71% | 2,879,200 |
| 2025-09-29 | 20.05 | 20.07 | 19.74 | 19.91 | -0.70% | 4,473,200 |
| 2025-09-26 | 20.09 | 20.14 | 19.98 | 20.05 | +0.35% | 2,539,700 |
| 2025-09-25 | 19.91 | 20.01 | 19.82 | 19.98 | +0.05% | 2,995,700 |
| 2025-09-24 | 20.05 | 20.08 | 19.94 | 19.97 | -0.45% | 3,167,500 |
| 2025-09-23 | 20.07 | 20.17 | 19.98 | 20.06 | +0.15% | 2,840,800 |
| 2025-09-22 | 20.19 | 20.21 | 19.97 | 20.03 | -0.99% | 3,411,900 |
| 2025-09-19 | 20.37 | 20.37 | 20.18 | 20.23 | -0.34% | 4,786,200 |
| 2025-09-18 | 20.33 | 20.40 | 20.18 | 20.30 | +0.10% | 2,019,800 |
| 2025-09-17 | 20.23 | 20.48 | 20.17 | 20.28 | +0.50% | 2,666,000 |
| 2025-09-16 | 20.32 | 20.42 | 20.14 | 20.18 | -0.74% | 2,152,600 |
| 2025-09-15 | 20.62 | 20.62 | 20.30 | 20.33 | -0.78% | 2,306,600 |
| 2025-09-12 | 20.55 | 20.58 | 20.47 | 20.49 | -0.44% | 3,617,000 |
| 2025-09-11 | 20.79 | 20.84 | 20.56 | 20.58 | -0.63% | 3,040,400 |
| 2025-09-10 | 20.63 | 20.76 | 20.60 | 20.71 | +0.49% | 2,315,300 |
| 2025-09-09 | 20.51 | 20.67 | 20.36 | 20.61 | +0.49% | 2,702,300 |
| 2025-09-08 | 20.50 | 20.60 | 20.33 | 20.51 | -0.44% | 2,519,000 |
| 2025-09-05 | 20.56 | 20.72 | 20.48 | 20.60 | +0.64% | 2,525,600 |
| 2025-09-04 | 20.28 | 20.47 | 20.26 | 20.47 | +1.04% | 2,048,500 |
| 2025-09-03 | 20.05 | 20.26 | 20.03 | 20.26 | +0.80% | 1,948,300 |
| 2025-09-02 | 20.10 | 20.18 | 20.01 | 20.10 | -0.84% | 2,078,800 |
| 2025-08-29 | 20.10 | 20.30 | 20.10 | 20.27 | +0.80% | 2,292,800 |
| 2025-08-28 | 20.19 | 20.19 | 20.02 | 20.11 | -0.10% | 1,799,000 |
| 2025-08-27 | 20.15 | 20.27 | 20.09 | 20.13 | -0.10% | 2,915,700 |
| 2025-08-26 | 20.15 | 20.24 | 20.09 | 20.15 | +0.00% | 2,973,200 |
| 2025-08-25 | 20.27 | 20.29 | 20.15 | 20.15 | -0.49% | 2,100,300 |
| 2025-08-22 | 19.98 | 20.30 | 19.94 | 20.25 | +1.81% | 3,105,300 |
| 2025-08-21 | 19.93 | 20.02 | 19.86 | 19.89 | -0.80% | 1,666,900 |
| 2025-08-20 | 20.03 | 20.15 | 19.99 | 20.05 | +0.30% | 1,691,700 |
| 2025-08-19 | 19.85 | 20.08 | 19.84 | 19.99 | +0.71% | 1,770,400 |
| 2025-08-18 | 19.86 | 19.95 | 19.81 | 19.85 | -0.10% | 2,611,600 |
| 2025-08-15 | 19.93 | 19.97 | 19.86 | 19.87 | -0.30% | 2,489,600 |
| 2025-08-14 | 19.96 | 20.04 | 19.83 | 19.93 | -0.85% | 3,321,100 |
| 2025-08-13 | 19.91 | 20.13 | 19.89 | 20.10 | +1.01% | 3,848,900 |
| 2025-08-12 | 19.85 | 19.94 | 19.79 | 19.90 | +0.86% | 2,024,400 |
| 2025-08-11 | 19.89 | 19.94 | 19.68 | 19.73 | -0.75% | 2,753,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.43%). Worst month: Dec (-5.20%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Starwood Property Trust Inc's (STWD) latest close?
16.45 on 2026-08-07, from the Closelook data lake's daily price record.
What is STWD's 52-week high and low?
20.84 high and 15.51 low over the trailing 52 weeks, as of 2026-08-07.
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 Dec (average -5.20%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.