Free Trial

Starwood Property Trust (STWD) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free STWD Stock Alerts
$18.85
-0.09 (-0.48%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Starwood Property Trust Stock Price Performance

5 Day
Performance
-0.45%
1 Month
Performance
-3.68%
3 Month
Performance
-7.51%
6 Month
Performance
-5.23%
Year-To-Date
Performance
-10.32%
1 Year
Performance
+7.16%
Receive STWD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Starwood Property Trust and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

STWD Stock Chart for Wednesday, May, 29, 2024

STWD Chart by TradingView

Starwood Property Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$18.94$18.85
-0.48%		$19.20$18.762.44 million shs$5.96 billion
05/27/2024$18.94$18.94$19.22$18.875.46 million shs$5.98 billion
05/24/2024$19.22$18.94
-1.48%		$19.22$18.875.46 million shs$5.98 billion
05/23/2024$19.98$19.22
-3.80%		$20.00$19.154.67 million shs$6.07 billion
05/22/2024$20.23$19.98
-1.21%		$20.26$19.942.01 million shs$6.31 billion
05/21/2024$20.43$20.23
-0.98%		$20.46$20.182.96 million shs$6.39 billion
05/20/2024$20.74$20.43
-1.52%		$20.76$20.421.68 million shs$6.45 billion
05/17/2024$20.62$20.75
+0.61%		$20.77$20.571.46 million shs$6.55 billion
05/16/2024$20.83$20.62
-1.01%		$20.85$20.502.58 million shs$6.52 billion
05/15/2024$20.64$20.83
+0.94%		$20.93$20.722.29 million shs$6.58 billion
05/14/2024$20.27$20.64
+1.83%		$20.66$20.412.55 million shs$6.52 billion
05/13/2024$20.22$20.27
+0.22%		$20.42$20.111.78 million shs$6.40 billion
05/10/2024$20.05$20.22
+0.85%		$20.28$20.042.50 million shs$6.35 billion
05/09/2024$20.07$20.05
-0.10%		$20.13$19.902.06 million shs$6.29 billion
05/08/2024$19.56$20.07
+2.61%		$20.12$19.304.52 million shs$6.30 billion
05/07/2024$19.72$19.56
-0.79%		$19.78$19.462.69 million shs$6.14 billion
05/06/2024$19.49$19.72
+1.15%		$19.77$19.601.79 million shs$6.19 billion
05/03/2024$19.38$19.49
+0.54%		$19.81$19.391.18 million shs$6.08 billion
05/02/2024$19.12$19.38
+1.39%		$19.43$19.131.65 million shs$6.08 billion
05/01/2024$18.97$19.12
+0.76%		$19.42$18.962.43 million shs$6.00 billion
04/30/2024$19.57$18.97
-3.07%		$19.45$18.932.35 million shs$5.95 billion
04/29/2024$19.50$19.57
+0.36%		$19.68$19.481.20 million shs$6.14 billion
04/26/2024$19.12$19.51
+2.04%		$19.61$19.162.30 million shs$6.12 billion
04/25/2024$19.40$19.12
-1.47%		$19.38$19.082.37 million shs$6.00 billion
04/24/2024$19.72$19.40
-1.62%		$19.62$19.282.63 million shs$6.09 billion
04/23/2024$19.50$19.72
+1.13%		$19.83$19.441.66 million shs$6.19 billion
04/22/2024$19.38$19.50
+0.62%		$19.62$19.322.34 million shs$6.12 billion
04/19/2024$19.14$19.37
+1.23%		$19.40$19.091.55 million shs$6.01 billion
04/18/2024$19.02$19.14
+0.60%		$19.30$19.021.29 million shs$6.01 billion
04/17/2024$18.87$19.02
+0.79%		$19.14$18.911.91 million shs$5.97 billion
04/16/2024$19.01$18.87
-0.74%		$19.03$18.743.07 million shs$5.92 billion
04/15/2024$19.23$19.01
-1.14%		$19.50$18.862.83 million shs$5.97 billion
04/12/2024$19.43$19.23
-1.03%		$19.41$19.221.65 million shs$6.04 billion
04/11/2024$19.12$19.43
+1.62%		$19.49$19.132.52 million shs$6.10 billion
04/10/2024$19.89$19.12
-3.87%		$19.45$19.062.68 million shs$6.00 billion
04/09/2024$19.78$19.89
+0.56%		$19.90$19.651.14 million shs$6.24 billion
04/08/2024$19.67$19.78
+0.56%		$19.81$19.611.40 million shs$6.21 billion
04/05/2024$19.64$19.67
+0.15%		$19.75$19.471.54 million shs$6.17 billion
04/04/2024$19.74$19.64
-0.53%		$20.05$19.591.63 million shs$6.16 billion
04/03/2024$19.65$19.74
+0.46%		$19.84$19.531.43 million shs$6.20 billion
Banking Apocalypse Ahead: Secure Your Savings Today! (Ad)

During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.

See what it is here!
04/02/2024$20.00$19.65
-1.75%		$19.91$19.581.89 million shs$6.17 billion
04/01/2024$20.33$20.00
-1.62%		$20.30$19.911.94 million shs$6.28 billion
03/29/2024$20.32$20.33
+0.05%		$20.48$20.232.09 million shs$6.38 billion
03/28/2024$20.33$20.32
-0.05%		$20.48$20.232.09 million shs$6.38 billion
03/27/2024$20.25$20.33
+0.40%		$20.34$19.883.00 million shs$6.38 billion
03/26/2024$20.45$20.25
-0.98%		$20.56$20.241.87 million shs$6.35 billion
03/25/2024$20.35$20.45
+0.49%		$20.70$20.391.41 million shs$6.41 billion
03/22/2024$20.61$20.35
-1.26%		$20.69$20.311.88 million shs$6.38 billion
03/21/2024$20.38$20.61
+1.13%		$20.69$20.402.34 million shs$6.46 billion
03/20/2024$20.09$20.38
+1.44%		$20.44$19.952.64 million shs$6.39 billion
03/19/2024$20.23$20.09
-0.67%		$20.32$19.971.97 million shs$6.30 billion
03/18/2024$20.11$20.23
+0.57%		$20.32$20.071.69 million shs$6.34 billion
03/15/2024$19.85$20.11
+1.31%		$20.18$19.663.60 million shs$6.30 billion
03/14/2024$20.38$19.85
-2.60%		$20.40$19.782.32 million shs$6.22 billion
03/13/2024$20.44$20.38
-0.29%		$20.61$20.361.35 million shs$6.39 billion
03/12/2024$20.43$20.44
+0.05%		$20.49$20.221.07 million shs$6.41 billion
03/11/2024$20.38$20.43
+0.25%		$20.45$20.241.98 million shs$6.40 billion
03/08/2024$20.34$20.38
+0.22%		$20.67$20.252.23 million shs$6.39 billion
03/07/2024$20.27$20.34
+0.35%		$20.50$20.251.19 million shs$6.37 billion
03/06/2024$20.25$20.27
+0.07%		$20.52$20.181.86 million shs$6.35 billion
03/05/2024$20.08$20.25
+0.85%		$20.36$19.892.64 million shs$6.35 billion
03/04/2024$20.57$20.08
-2.38%		$20.34$19.973.35 million shs$6.29 billion
03/01/2024$20.38$20.58
+0.96%		$20.63$20.162.17 million shs$6.45 billion
02/29/2024$19.79$20.38
+2.98%		$20.44$19.933.88 million shs$6.39 billion
02/28/2024$19.89$19.79
-0.50%		$19.89$19.681.21 million shs$6.20 billion

Related Companies:
This page (NYSE:STWD) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace