NYSE - Delayed Quote USD

Starwood Property Trust, Inc. (STWD)

19.14 +0.13 (+0.68%)
At close: April 18 at 4:00 PM EDT
19.29 +0.15 (+0.78%)
Pre-Market: 5:33 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 19.10 19.30 19.02 19.14 19.14 1,288,000
Apr 17, 2024 19.05 19.14 18.91 19.01 19.01 1,907,000
Apr 16, 2024 18.95 19.03 18.74 18.88 18.88 3,072,400
Apr 15, 2024 19.36 19.51 18.86 19.01 19.01 2,828,500
Apr 12, 2024 19.26 19.41 19.22 19.23 19.23 1,653,600
Apr 11, 2024 19.20 19.49 19.13 19.43 19.43 2,526,300
Apr 10, 2024 19.40 19.45 19.06 19.12 19.12 2,690,300
Apr 9, 2024 19.80 19.91 19.64 19.89 19.89 1,136,900
Apr 8, 2024 19.74 19.82 19.61 19.78 19.78 1,403,100
Apr 5, 2024 19.56 19.75 19.47 19.67 19.67 1,537,500
Apr 4, 2024 19.94 20.05 19.59 19.63 19.63 1,634,800
Apr 3, 2024 19.58 19.84 19.53 19.76 19.76 1,426,800
Apr 2, 2024 19.81 19.91 19.58 19.64 19.64 1,892,600
Apr 1, 2024 20.23 20.30 19.91 20.00 20.00 1,943,500
Mar 28, 2024 20.34 20.48 20.23 20.33 20.33 2,091,700
Mar 27, 2024 0.48 Dividend
Mar 27, 2024 19.94 20.34 19.88 20.33 20.33 3,002,700
Mar 26, 2024 20.55 20.56 20.24 20.24 19.76 1,872,000
Mar 25, 2024 20.39 20.70 20.39 20.46 19.97 1,406,400
Mar 22, 2024 20.66 20.69 20.31 20.35 19.87 1,878,600
Mar 21, 2024 20.49 20.69 20.40 20.62 20.13 2,350,100
Mar 20, 2024 20.00 20.44 19.95 20.39 19.91 2,636,300
Mar 19, 2024 20.16 20.32 19.97 20.10 19.62 1,969,000
Mar 18, 2024 20.14 20.32 20.05 20.23 19.75 1,691,500
Mar 15, 2024 19.68 20.18 19.66 20.11 19.63 3,609,800
Mar 14, 2024 20.37 20.40 19.77 19.85 19.38 2,322,100
Mar 13, 2024 20.40 20.61 20.36 20.38 19.90 1,349,900
Mar 12, 2024 20.45 20.49 20.22 20.43 19.95 1,065,800
Mar 11, 2024 20.28 20.45 20.24 20.43 19.95 1,983,500
Mar 8, 2024 20.46 20.67 20.25 20.38 19.90 2,229,800
Mar 7, 2024 20.45 20.50 20.25 20.34 19.86 1,191,700
Mar 6, 2024 20.53 20.55 20.18 20.26 19.78 1,864,200
Mar 5, 2024 19.92 20.36 19.89 20.25 19.77 2,644,600
Mar 4, 2024 20.17 20.34 19.97 20.08 19.60 3,358,600
Mar 1, 2024 20.34 20.63 20.16 20.57 20.08 2,169,000
Feb 29, 2024 20.00 20.44 19.93 20.39 19.91 3,882,100
Feb 28, 2024 19.74 19.89 19.68 19.78 19.31 1,215,100
Feb 27, 2024 19.84 19.95 19.73 19.89 19.42 1,523,100
Feb 26, 2024 19.77 19.90 19.64 19.71 19.24 1,671,100
Feb 23, 2024 20.09 20.09 19.82 19.87 19.40 1,702,400
Feb 22, 2024 20.07 20.14 19.67 19.93 19.46 3,922,700
Feb 21, 2024 19.49 19.59 19.36 19.45 18.99 2,918,500
Feb 20, 2024 19.62 19.74 19.46 19.50 19.04 1,795,800
Feb 16, 2024 19.53 19.96 19.40 19.79 19.32 2,214,800
Feb 15, 2024 19.30 19.87 19.20 19.75 19.28 2,290,700
Feb 14, 2024 19.11 19.24 18.96 19.16 18.71 2,410,800
Feb 13, 2024 18.89 19.05 18.68 18.84 18.39 3,872,800
Feb 12, 2024 19.28 19.60 19.20 19.49 19.03 1,708,800
Feb 9, 2024 19.16 19.29 18.99 19.28 18.82 1,847,000
Feb 8, 2024 19.29 19.35 19.05 19.12 18.67 3,372,200
Feb 7, 2024 19.60 19.62 19.10 19.33 18.87 3,902,800
Feb 6, 2024 19.75 20.01 19.57 19.64 19.17 2,171,100
Feb 5, 2024 19.69 19.92 19.34 19.78 19.31 2,848,100
Feb 2, 2024 20.04 20.08 19.75 19.91 19.44 2,973,100
Feb 1, 2024 20.37 20.41 19.75 20.21 19.73 3,428,600
Jan 31, 2024 20.92 20.92 20.25 20.33 19.85 4,069,100
Jan 30, 2024 21.03 21.18 20.93 21.00 20.50 1,658,800
Jan 29, 2024 20.89 21.19 20.86 21.18 20.68 1,742,800
Jan 26, 2024 20.80 20.92 20.70 20.87 20.38 1,331,500
Jan 25, 2024 20.74 20.85 20.36 20.69 20.20 2,033,000
Jan 24, 2024 20.82 20.85 20.48 20.52 20.03 1,561,900
Jan 23, 2024 20.79 20.88 20.53 20.63 20.14 1,323,800
Jan 22, 2024 20.78 20.91 20.53 20.68 20.19 1,449,900
Jan 19, 2024 20.47 20.70 20.20 20.70 20.21 1,742,800
Jan 18, 2024 20.34 20.48 20.10 20.44 19.96 1,390,300
Jan 17, 2024 20.22 20.53 20.12 20.32 19.84 2,002,400
Jan 16, 2024 20.61 20.80 20.36 20.46 19.97 2,038,600
Jan 12, 2024 21.09 21.22 20.73 20.82 20.33 1,829,900
Jan 11, 2024 21.01 21.12 20.76 20.90 20.40 2,005,800
Jan 10, 2024 21.11 21.18 20.98 21.12 20.62 1,615,200
Jan 9, 2024 20.89 21.11 20.82 21.05 20.55 1,700,000
Jan 8, 2024 20.74 21.15 20.67 21.12 20.62 1,586,900
Jan 5, 2024 20.55 20.99 20.49 20.80 20.31 1,653,100
Jan 4, 2024 20.50 20.77 20.45 20.57 20.08 1,859,800
Jan 3, 2024 20.84 20.85 20.40 20.51 20.02 3,120,400
Jan 2, 2024 20.85 21.19 20.80 21.14 20.64 2,133,500
Dec 29, 2023 21.25 21.29 21.01 21.02 20.52 1,920,000
Dec 28, 2023 0.48 Dividend
Dec 28, 2023 21.40 21.53 21.19 21.32 20.81 3,474,600
Dec 27, 2023 22.15 22.19 21.90 22.03 21.04 2,564,400
Dec 26, 2023 21.97 22.29 21.92 22.14 21.14 1,776,600
Dec 22, 2023 22.03 22.20 21.80 21.87 20.89 2,690,500
Dec 21, 2023 21.82 21.99 21.73 21.99 21.00 1,727,600
Dec 20, 2023 21.90 22.15 21.58 21.60 20.63 2,779,100
Dec 19, 2023 21.83 22.01 21.75 21.94 20.95 2,062,000
Dec 18, 2023 21.65 21.85 21.59 21.72 20.74 2,739,400
Dec 15, 2023 21.70 21.74 21.40 21.60 20.63 5,247,900
Dec 14, 2023 21.46 21.92 21.46 21.72 20.74 5,172,400
Dec 13, 2023 20.50 21.22 20.36 21.07 20.12 3,641,400
Dec 12, 2023 20.32 20.58 20.18 20.53 19.61 2,487,100
Dec 11, 2023 20.12 20.40 20.06 20.31 19.40 2,140,300
Dec 8, 2023 20.15 20.33 20.09 20.17 19.26 1,532,200
Dec 7, 2023 19.71 20.18 19.69 20.16 19.25 1,764,600
Dec 6, 2023 20.57 20.71 19.65 19.68 18.79 4,222,800
Dec 5, 2023 20.66 20.71 20.42 20.48 19.56 1,937,100
Dec 4, 2023 20.55 20.81 20.45 20.77 19.84 3,314,200
Dec 1, 2023 19.83 20.66 19.73 20.65 19.72 3,887,800
Nov 30, 2023 19.90 20.00 19.80 19.87 18.98 2,149,200
Nov 29, 2023 19.96 20.24 19.86 19.88 18.99 2,239,800
Nov 28, 2023 19.60 19.80 19.51 19.79 18.90 1,520,200
Nov 27, 2023 19.81 19.85 19.65 19.67 18.79 1,777,700
Nov 24, 2023 19.86 19.99 19.79 19.90 19.00 622,500
Nov 22, 2023 19.82 19.94 19.67 19.93 19.03 1,348,100
Nov 21, 2023 19.70 19.75 19.53 19.68 18.79 1,389,800
Nov 20, 2023 19.77 19.91 19.62 19.77 18.88 1,511,600
Nov 17, 2023 19.79 19.87 19.63 19.76 18.87 1,914,600
Nov 16, 2023 20.35 20.40 19.60 19.64 18.76 2,929,900
Nov 15, 2023 20.13 20.39 20.06 20.36 19.44 2,300,700
Nov 14, 2023 19.66 20.18 19.50 20.15 19.24 4,394,700
Nov 13, 2023 19.04 19.19 18.93 19.10 18.24 1,834,300
Nov 10, 2023 19.18 19.24 18.99 19.17 18.31 1,969,600
Nov 9, 2023 19.50 19.53 18.93 18.98 18.13 2,612,700
Nov 8, 2023 18.63 19.39 18.42 19.35 18.48 3,899,200
Nov 7, 2023 18.65 18.74 18.48 18.61 17.77 2,718,500
Nov 6, 2023 19.11 19.14 18.59 18.66 17.82 2,845,700
Nov 3, 2023 19.19 19.41 19.04 19.15 18.29 2,891,400
Nov 2, 2023 18.25 18.77 18.19 18.76 17.92 2,179,200
Nov 1, 2023 17.76 18.06 17.57 17.99 17.18 2,358,500
Oct 31, 2023 17.62 17.84 17.59 17.75 16.95 1,887,600
Oct 30, 2023 17.45 17.61 17.21 17.52 16.73 1,741,300
Oct 27, 2023 17.73 17.83 17.07 17.25 16.47 3,109,100
Oct 26, 2023 17.56 17.86 17.50 17.65 16.86 3,100,400
Oct 25, 2023 17.90 18.05 17.53 17.53 16.74 3,630,900
Oct 24, 2023 17.83 18.22 17.79 18.09 17.28 3,125,800
Oct 23, 2023 17.98 18.05 17.65 17.84 17.04 3,142,900
Oct 20, 2023 18.30 18.43 18.02 18.04 17.23 2,492,900
Oct 19, 2023 18.82 19.00 18.28 18.30 17.48 2,706,100
Oct 18, 2023 19.22 19.22 18.79 18.90 18.05 1,577,600
Oct 17, 2023 19.04 19.48 19.00 19.42 18.55 3,000,700
Oct 16, 2023 19.06 19.23 18.86 19.18 18.32 2,142,200
Oct 13, 2023 19.31 19.36 18.79 18.85 18.00 2,475,300
Oct 12, 2023 19.38 19.38 18.97 19.17 18.31 2,697,700
Oct 11, 2023 19.15 19.41 19.08 19.41 18.54 1,893,400
Oct 10, 2023 18.68 19.10 18.61 18.97 18.12 2,202,400
Oct 9, 2023 18.63 19.06 18.60 19.05 18.19 2,050,200
Oct 6, 2023 18.58 19.05 18.52 18.78 17.94 1,830,400
Oct 5, 2023 18.29 18.83 18.27 18.78 17.94 1,994,400
Oct 4, 2023 18.51 18.62 18.07 18.34 17.51 2,467,500
Oct 3, 2023 18.71 18.89 18.18 18.50 17.67 4,534,800
Oct 2, 2023 19.30 19.30 18.78 18.88 18.03 1,882,200
Sep 29, 2023 19.43 19.61 19.25 19.35 18.48 1,811,800
Sep 28, 2023 0.48 Dividend
Sep 28, 2023 19.04 19.40 18.88 19.29 18.42 2,991,500
Sep 27, 2023 19.49 19.66 19.32 19.54 18.20 2,643,400
Sep 26, 2023 19.62 19.79 19.32 19.42 18.09 3,122,000
Sep 25, 2023 19.75 19.92 19.72 19.84 18.48 2,920,000
Sep 22, 2023 20.22 20.25 19.90 19.90 18.54 3,054,800
Sep 21, 2023 20.60 20.63 19.92 19.92 18.56 2,445,000
Sep 20, 2023 21.07 21.13 20.74 20.75 19.33 1,751,800
Sep 19, 2023 20.96 21.09 20.92 20.98 19.54 1,487,300
Sep 18, 2023 21.00 21.06 20.69 20.90 19.47 2,401,200
Sep 15, 2023 20.85 21.08 20.83 21.01 19.57 7,428,000
Sep 14, 2023 20.85 21.10 20.72 20.99 19.55 2,969,400
Sep 13, 2023 20.80 20.83 20.47 20.58 19.17 1,947,500
Sep 12, 2023 20.61 20.81 20.58 20.78 19.36 1,685,700
Sep 11, 2023 20.68 20.76 20.58 20.66 19.25 1,745,500
Sep 8, 2023 20.37 20.68 20.35 20.55 19.14 1,618,400
Sep 7, 2023 20.22 20.44 20.21 20.35 18.96 2,608,000
Sep 6, 2023 20.41 20.56 20.20 20.32 18.93 1,505,400
Sep 5, 2023 20.54 20.75 20.49 20.49 19.09 1,768,700
Sep 1, 2023 20.53 20.76 20.49 20.68 19.26 1,676,800
Aug 31, 2023 20.49 20.60 20.38 20.43 19.03 2,741,600
Aug 30, 2023 20.30 20.50 20.24 20.41 19.01 1,385,700
Aug 29, 2023 20.03 20.35 20.02 20.31 18.92 1,266,200
Aug 28, 2023 19.79 20.17 19.79 20.07 18.70 2,359,400
Aug 25, 2023 19.75 19.90 19.47 19.70 18.35 1,225,200
Aug 24, 2023 19.61 19.94 19.57 19.66 18.31 2,023,300
Aug 23, 2023 19.30 19.73 19.26 19.72 18.37 1,152,600
Aug 22, 2023 19.53 19.58 19.21 19.23 17.91 2,706,600
Aug 21, 2023 19.46 19.48 19.16 19.43 18.10 1,918,600
Aug 18, 2023 19.25 19.57 19.19 19.38 18.05 1,986,900
Aug 17, 2023 19.78 19.90 19.46 19.48 18.15 1,683,600
Aug 16, 2023 19.91 20.09 19.74 19.76 18.41 1,610,900
Aug 15, 2023 20.15 20.17 19.84 19.93 18.57 1,874,800
Aug 14, 2023 20.29 20.44 20.15 20.29 18.90 1,374,500
Aug 11, 2023 20.28 20.43 20.27 20.38 18.99 1,342,700
Aug 10, 2023 20.67 20.75 20.22 20.36 18.97 1,843,900
Aug 9, 2023 20.84 20.93 20.51 20.52 19.12 1,544,700
Aug 8, 2023 20.50 20.92 20.32 20.87 19.44 1,921,800
Aug 7, 2023 20.87 20.95 20.59 20.83 19.40 2,433,800
Aug 4, 2023 20.51 20.96 20.33 20.89 19.46 2,661,200
Aug 3, 2023 20.46 20.46 19.92 20.33 18.94 3,304,600
Aug 2, 2023 20.40 20.53 20.20 20.29 18.90 2,901,800
Aug 1, 2023 20.61 20.69 20.35 20.59 19.18 3,157,300
Jul 31, 2023 20.83 20.87 20.58 20.74 19.32 2,455,800
Jul 28, 2023 20.47 20.83 20.32 20.82 19.39 2,918,900
Jul 27, 2023 20.69 20.71 20.20 20.28 18.89 2,281,400
Jul 26, 2023 20.38 20.73 20.36 20.62 19.21 2,171,100
Jul 25, 2023 20.63 20.70 20.31 20.37 18.98 4,183,100
Jul 24, 2023 20.87 21.00 20.59 20.68 19.26 2,677,000
Jul 21, 2023 21.20 21.32 20.75 20.76 19.34 2,646,800
Jul 20, 2023 21.19 21.25 21.02 21.20 19.75 1,506,600
Jul 19, 2023 21.22 21.38 21.14 21.22 19.77 2,234,900
Jul 18, 2023 20.84 21.22 20.81 21.13 19.68 3,207,200
Jul 17, 2023 20.55 20.86 20.55 20.76 19.34 3,704,300
Jul 14, 2023 20.71 20.71 20.40 20.56 19.15 2,181,200
Jul 13, 2023 20.20 20.71 20.17 20.66 19.25 3,391,100
Jul 12, 2023 20.74 20.81 20.08 20.12 18.74 4,163,900
Jul 11, 2023 20.42 20.54 20.29 20.42 19.02 3,653,600
Jul 10, 2023 19.69 20.35 19.67 20.30 18.91 3,140,200
Jul 7, 2023 19.16 19.80 19.15 19.74 18.39 3,343,700
Jul 6, 2023 19.12 19.19 18.76 19.15 17.84 2,533,900
Jul 5, 2023 19.32 19.45 19.18 19.40 18.07 2,387,200
Jul 3, 2023 19.35 19.51 19.26 19.42 18.09 1,124,600
Jun 30, 2023 19.37 19.54 19.27 19.40 18.07 3,463,000
Jun 29, 2023 0.48 Dividend
Jun 29, 2023 18.94 19.27 18.76 19.26 17.94 3,782,700
Jun 28, 2023 19.21 19.46 19.01 19.46 17.68 2,683,100
Jun 27, 2023 18.80 19.24 18.72 19.22 17.46 3,414,700
Jun 26, 2023 18.50 18.95 18.49 18.82 17.10 3,379,100
Jun 23, 2023 18.27 18.70 18.18 18.43 16.75 7,382,500
Jun 22, 2023 18.60 19.07 18.41 18.45 16.76 10,676,500
Jun 21, 2023 19.18 19.49 19.06 19.44 17.66 2,114,000
Jun 20, 2023 19.37 19.37 19.06 19.19 17.44 1,953,600
Jun 16, 2023 19.53 19.63 19.27 19.42 17.64 3,340,100
Jun 15, 2023 19.16 19.50 19.05 19.49 17.71 2,736,700
Jun 14, 2023 19.47 19.62 18.98 19.26 17.50 2,393,400
Jun 13, 2023 19.37 19.61 19.31 19.39 17.62 2,932,400
Jun 12, 2023 18.97 19.31 18.92 19.30 17.54 2,487,500
Jun 9, 2023 19.10 19.13 18.80 18.97 17.24 2,397,900
Jun 8, 2023 18.83 19.16 18.54 19.15 17.40 2,827,700
Jun 7, 2023 18.71 18.90 18.60 18.86 17.14 3,249,000
Jun 6, 2023 18.19 18.65 18.14 18.53 16.84 3,891,600
Jun 5, 2023 18.27 18.39 18.10 18.20 16.54 2,193,200
Jun 2, 2023 17.98 18.47 17.96 18.40 16.72 3,988,200
Jun 1, 2023 17.60 17.83 17.45 17.75 16.13 1,978,200
May 31, 2023 17.46 17.69 17.33 17.55 15.95 2,218,600
May 30, 2023 17.62 17.83 17.53 17.61 16.00 2,652,300
May 26, 2023 17.10 17.68 16.95 17.59 15.98 2,548,900
May 25, 2023 17.24 17.26 16.76 17.03 15.47 2,393,000
May 24, 2023 17.40 17.49 17.08 17.26 15.68 1,988,200
May 23, 2023 17.37 18.00 17.36 17.54 15.94 3,996,500
May 22, 2023 17.06 17.44 16.96 17.39 15.80 2,514,700
May 19, 2023 17.14 17.18 16.83 17.00 15.45 2,144,900
May 18, 2023 16.73 17.09 16.65 17.06 15.50 2,699,100
May 17, 2023 16.25 16.86 16.19 16.85 15.31 4,245,100
May 16, 2023 16.50 16.50 16.08 16.09 14.62 4,165,800
May 15, 2023 16.30 16.66 16.26 16.55 15.04 2,698,100
May 12, 2023 16.32 16.37 16.10 16.24 14.76 2,197,400
May 11, 2023 16.25 16.35 16.09 16.32 14.83 2,313,900
May 10, 2023 16.73 16.84 16.22 16.31 14.82 3,051,100
May 9, 2023 16.58 16.68 16.45 16.52 15.01 3,575,000
May 8, 2023 16.82 16.90 16.62 16.76 15.23 2,778,500
May 5, 2023 16.51 16.92 16.49 16.76 15.23 5,235,400
May 4, 2023 17.05 17.10 16.06 16.15 14.67 11,437,500
May 3, 2023 17.21 17.51 17.03 17.07 15.51 5,086,700
May 2, 2023 17.37 17.43 16.68 17.12 15.55 4,181,100
May 1, 2023 17.80 17.97 17.49 17.50 15.90 2,301,800
Apr 28, 2023 17.72 18.06 17.58 17.89 16.25 2,747,500
Apr 27, 2023 17.13 17.72 17.11 17.71 16.09 2,878,900
Apr 26, 2023 16.98 17.41 16.88 17.07 15.51 3,336,600
Apr 25, 2023 17.30 17.37 16.81 16.89 15.35 3,943,200
Apr 24, 2023 17.46 17.56 17.07 17.49 15.89 2,608,400
Apr 21, 2023 17.48 17.55 17.15 17.54 15.94 2,790,400
Apr 20, 2023 17.52 17.64 17.33 17.45 15.85 2,825,600
Apr 19, 2023 17.31 17.81 17.28 17.72 16.10 2,717,400

Related Tickers

BXMT Blackstone Mortgage Trust, Inc.
18.33
+0.55%
 
ABR Arbor Realty Trust, Inc.
12.48
+2.72%
 
RITM Rithm Capital Corp.
10.65
+1.24%
 
NLY Annaly Capital Management, Inc.
17.99
+0.62%
 
ARI Apollo Commercial Real Estate Finance, Inc.
10.52
+0.86%
 
AGNC AGNC Investment Corp.
9.06
+0.22%
 
LADR Ladder Capital Corp
10.31
+0.59%
 
RC Ready Capital Corporation
8.47
0.00%
 
ACRE Ares Commercial Real Estate Corporation
6.41
-0.31%
 
TWO Two Harbors Investment Corp.
11.90
+1.02%