Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Starwood Property Trust, Inc. (STWD)

19.29
+0.17
+(0.89%)
At close: May 2 at 4:00:02 PM EDT
19.29
0.00
(0.00%)
After hours: May 2 at 7:33:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202519.3319.3619.1719.2919.291,796,200
May 1, 202519.2319.2919.1119.1219.121,832,300
Apr 30, 202519.0319.2318.7419.1919.192,245,100
Apr 29, 202519.0419.2818.9919.2119.211,953,300
Apr 28, 202518.9419.2018.9319.1219.122,000,600
Apr 25, 202518.8519.0018.7518.8818.881,587,100
Apr 24, 202518.9319.0218.7418.8718.871,659,600
Apr 23, 202519.1019.2718.7618.8618.863,224,000
Apr 22, 202518.4918.8618.3718.8218.822,520,800
Apr 21, 202518.4118.4317.9518.2118.212,580,900
Apr 17, 202518.2518.6818.2118.5618.562,744,300
Apr 16, 202518.4918.5118.1318.2318.232,968,100
Apr 15, 202518.4018.6418.3418.4218.423,651,400
Apr 14, 202518.1318.4517.9518.3418.345,338,400
Apr 11, 202517.5017.8516.9317.8217.824,774,400
Apr 10, 202518.3018.3317.0817.5917.595,324,400
Apr 9, 202517.0018.7116.5918.6118.619,388,900
Apr 8, 202518.2018.2317.1717.2817.285,720,000
Apr 7, 202517.7118.6117.2117.6017.606,771,300
Apr 4, 202518.8718.8718.0818.2218.226,248,300
Apr 3, 202519.3919.6719.1719.2019.204,143,300
Apr 2, 202519.7119.8419.5919.8319.832,111,000
Apr 1, 202519.7519.9819.6619.8519.852,935,400
Mar 31, 2025 0.48 Dividend
Mar 31, 202519.2719.8119.2119.7719.773,912,700
Mar 28, 202520.0020.0419.6319.8519.373,140,500
Mar 27, 202520.1020.2119.9520.0119.532,042,100
Mar 26, 202520.0720.2319.8820.0819.593,041,600
Mar 25, 202520.0920.1019.8720.0419.562,053,200
Mar 24, 202520.0020.1619.9119.9619.482,050,700
Mar 21, 202520.1920.3419.9219.9419.463,747,100
Mar 20, 202520.2220.4020.2020.2719.781,883,700
Mar 19, 202520.1720.3320.1020.2519.761,701,200
Mar 18, 202519.9520.1419.9120.1219.631,839,600
Mar 17, 202519.9020.0919.9020.0019.521,736,500
Mar 14, 202519.6319.9619.6319.9319.452,421,700
Mar 13, 202519.8820.0819.5419.5519.082,721,400
Mar 12, 202519.9019.9519.6419.7619.282,744,500
Mar 11, 202520.3820.4919.6819.8619.383,165,300
Mar 10, 202520.4920.8520.3220.3619.872,878,700
Mar 7, 202520.0120.6520.0120.5320.032,664,000
Mar 6, 202519.9620.1319.8520.0619.573,296,200
Mar 5, 202519.9120.1619.7420.1219.631,999,800
Mar 4, 202519.9120.1019.8219.8719.392,475,800
Mar 3, 202520.5820.6120.0020.1519.662,694,200
Feb 28, 202520.1820.5620.1420.5220.022,979,400
Feb 27, 202520.0020.4920.0020.1619.673,183,700
Feb 26, 202520.0320.2319.9719.9819.502,210,600
Feb 25, 202519.9920.1019.8320.0119.531,801,300
Feb 24, 202519.9820.1119.8519.9019.422,188,500
Feb 21, 202520.1620.2019.8519.9019.422,022,300
Feb 20, 202520.0920.1520.0120.0919.601,927,200
Feb 19, 202519.8020.0619.8020.0119.531,684,700
Feb 18, 202519.7420.0019.7419.9519.471,986,200
Feb 14, 202519.7019.9019.7019.7919.311,911,000
Feb 13, 202519.4719.6719.4119.6619.181,605,700
Feb 12, 202519.3419.5419.2919.4318.961,979,600
Feb 11, 202519.5219.6719.4719.6519.171,733,100
Feb 10, 202519.7019.7219.5119.5819.111,883,500
Feb 7, 202519.8019.8119.5519.7119.231,786,700
Feb 6, 202519.6519.8119.5919.8119.331,637,700
Feb 5, 202519.5019.6219.4819.5619.091,775,200
Feb 4, 202519.1219.5619.0819.4618.992,105,200
Feb 3, 202519.0019.2718.9319.2218.761,946,700
Jan 31, 202519.3819.4719.2419.3518.881,463,300
Jan 30, 202519.3219.4019.1319.3318.861,802,100
Jan 29, 202519.2919.4519.0919.1018.641,894,000
Jan 28, 202519.3419.5119.3019.3118.841,317,000
Jan 27, 202519.2119.4719.1619.4318.961,744,000
Jan 24, 202519.0119.2718.9919.2018.741,907,000
Jan 23, 202519.0619.1018.9719.0418.581,712,300
Jan 22, 202519.1919.2418.9619.0118.552,146,600
Jan 21, 202519.3719.5019.1519.2618.793,027,500
Jan 17, 202519.3119.4219.2619.3718.901,621,300
Jan 16, 202519.0619.3219.0519.2518.781,817,900
Jan 15, 202519.4619.4819.0519.1318.672,633,800
Jan 14, 202518.6519.0318.6418.9718.512,628,400
Jan 13, 202518.3118.6118.1218.5718.123,068,700
Jan 10, 202518.5618.7518.3618.4117.963,178,700
Jan 8, 202518.9118.9118.7418.8118.362,057,600
Jan 7, 202519.2119.3318.9518.9918.531,931,500
Jan 6, 202519.4119.4519.1419.1518.691,931,700
Jan 3, 202519.0719.4319.0719.3718.902,468,900
Jan 2, 202519.0019.1518.9519.0518.592,267,800
Dec 31, 2024 0.48 Dividend
Dec 31, 202418.9219.0718.8018.9518.493,397,500
Dec 30, 202419.2619.2718.9819.2018.272,482,700
Dec 27, 202419.3619.5319.2519.3018.361,779,400
Dec 26, 202419.4319.5019.3619.4118.471,934,400
Dec 24, 202419.2319.5419.1719.5018.551,026,200
Dec 23, 202419.3019.3619.0819.2818.342,323,300
Dec 20, 202419.0019.5719.0019.3918.455,058,500
Dec 19, 202419.5219.6419.0419.0618.134,122,900
Dec 18, 202419.8920.0719.1519.1718.245,115,800
Dec 17, 202420.0920.2619.8219.8518.892,099,100
Dec 16, 202420.1020.3820.0720.1819.201,561,500
Dec 13, 202420.2020.2520.1120.1419.161,341,500
Dec 12, 202420.1820.3120.1220.2419.261,527,400
Dec 11, 202420.3320.3820.0820.1619.181,475,800
Dec 10, 202420.3020.3520.0820.2219.241,305,400
Dec 9, 202420.1720.4520.1220.3019.312,293,000
Dec 6, 202420.0820.1420.0220.0819.101,246,600
Dec 5, 202420.0020.0619.9319.9719.001,269,600
Dec 4, 202420.0020.0919.9319.9618.991,450,100
Dec 3, 202420.3820.3819.9620.0019.031,821,000
Dec 2, 202420.3720.4120.1620.2919.301,450,400
Nov 29, 202420.3620.4520.3420.3719.38915,200
Nov 27, 202420.2620.4220.2420.3019.311,722,700
Nov 26, 202420.1320.2119.9920.1719.191,747,600
Nov 25, 202420.1120.3420.0820.2419.262,879,200
Nov 22, 202419.9620.0219.8919.9218.951,878,300
Nov 21, 202419.7519.9319.7519.9118.941,567,900
Nov 20, 202419.7019.8219.6119.7518.791,485,600
Nov 19, 202419.4019.7619.4019.7518.791,354,500
Nov 18, 202419.4519.6019.3819.5618.611,389,300
Nov 15, 202419.5519.6719.4219.4718.522,307,500
Nov 14, 202419.4519.6419.4519.5618.613,270,000
Nov 13, 202419.4319.5219.3419.4418.501,679,400
Nov 12, 202419.5119.5419.2719.3018.362,205,900
Nov 11, 202419.5819.7219.5319.5518.602,355,400
Nov 8, 202419.4719.7119.4519.5018.552,938,400
Nov 7, 202419.4319.6419.4119.4518.513,615,400
Nov 6, 202420.0020.1819.2119.4018.464,925,000
Nov 5, 202419.6619.7119.5219.6718.713,344,100
Nov 4, 202419.8019.8619.6619.6818.721,907,000
Nov 1, 202419.9319.9919.6619.7318.771,615,800
Oct 31, 202420.0720.0919.7219.7418.781,759,200
Oct 30, 202419.9220.2419.9020.1319.151,476,800
Oct 29, 202419.8919.9519.6719.9018.931,823,200
Oct 28, 202419.9920.0819.9319.9518.981,622,200
Oct 25, 202420.0920.1419.8719.8918.921,612,100
Oct 24, 202419.8620.0519.8520.0019.031,627,900
Oct 23, 202419.7519.9819.7019.8718.901,723,000
Oct 22, 202419.8119.9319.7219.8618.901,539,700
Oct 21, 202420.3020.3119.7919.8018.842,525,300
Oct 18, 202420.3320.3520.1720.3219.331,278,800
Oct 17, 202420.3120.3920.2720.2819.292,391,400
Oct 16, 202420.1820.3520.1120.3119.322,183,600
Oct 15, 202420.0720.1219.9820.0219.053,760,200
Oct 14, 202419.7720.0419.7119.9919.022,067,200
Oct 11, 202419.7519.8419.6919.7418.781,691,300
Oct 10, 202419.7219.8319.6519.7518.791,943,800
Oct 9, 202419.7419.8819.6719.7818.821,565,300
Oct 8, 202419.7019.8419.6119.7918.831,724,600
Oct 7, 202419.8619.9219.5519.6818.723,679,400
Oct 4, 202420.0020.0619.8819.9719.002,005,600
Oct 3, 202419.8519.9519.6619.8618.902,064,000
Oct 2, 202420.0020.0419.8319.9218.952,627,000
Oct 1, 202420.3020.3419.9320.0319.062,636,400
Sep 30, 2024 0.48 Dividend
Sep 30, 202420.2820.4220.1920.3819.391,842,600
Sep 27, 202420.9520.9520.6120.8119.342,226,000
Sep 26, 202420.6420.7320.4520.7119.252,020,400
Sep 25, 202420.9220.9420.4620.4919.052,501,100
Sep 24, 202420.9021.0420.8520.9219.442,382,800
Sep 23, 202421.1021.1020.8220.8619.392,243,400
Sep 20, 202421.0621.1220.9220.9619.483,997,600
Sep 19, 202421.0021.1720.8721.1119.622,818,300
Sep 18, 202420.6820.8920.5520.7919.322,792,400
Sep 17, 202420.5020.6020.4320.5619.111,684,000
Sep 16, 202420.3020.4520.1520.4218.982,674,700
Sep 13, 202420.0120.2119.9920.2018.783,974,900
Sep 12, 202419.6019.9319.5619.9218.523,363,100
Sep 11, 202419.6019.6619.3319.5518.172,435,200
Sep 10, 202419.8019.8019.5119.7018.312,483,700
Sep 9, 202419.7619.8119.6019.7718.382,885,300
Sep 6, 202419.9319.9619.6519.6518.264,798,200
Sep 5, 202419.8320.0919.7519.9218.5212,050,000
Sep 4, 202419.6919.8219.5519.6818.2917,545,400
Sep 3, 202420.7420.8120.4720.5519.101,811,000
Aug 30, 202420.7520.8720.6720.8419.371,381,000
Aug 29, 202420.7020.8120.5120.7119.251,232,200
Aug 28, 202420.5420.7320.5020.6119.161,582,100
Aug 27, 202420.4020.5420.4020.4919.051,236,000
Aug 26, 202420.5020.6520.4320.5519.101,755,800
Aug 23, 202420.2020.4320.1120.4018.961,683,700
Aug 22, 202420.0720.1719.9820.0818.661,295,800
Aug 21, 202420.0320.0719.8620.0518.641,203,900
Aug 20, 202419.9820.0019.8519.9118.511,551,600
Aug 19, 202419.8620.0219.8520.0118.601,267,600
Aug 16, 202419.7519.8919.7519.8118.41977,200
Aug 15, 202419.8019.8719.6919.7518.361,700,600
Aug 14, 202419.6019.6519.4719.6118.231,091,000
Aug 13, 202419.4019.5619.3019.4718.101,300,500
Aug 12, 202419.5419.5919.1619.2317.871,675,200
Aug 9, 202419.6319.6619.4519.5318.151,214,600
Aug 8, 202419.4719.7019.4019.5618.181,909,100
Aug 7, 202419.7019.7519.3319.3317.972,599,600
Aug 6, 202418.8819.5318.6819.3517.992,786,000
Aug 5, 202418.7519.2218.5318.8417.514,495,000
Aug 2, 202419.5219.5819.2019.3617.992,312,100
Aug 1, 202420.0220.0419.4819.6118.232,266,000
Jul 31, 202420.1020.2319.9219.9518.541,904,400
Jul 30, 202420.0020.1419.9820.1018.681,607,200
Jul 29, 202419.9220.0419.8819.9418.531,154,000
Jul 26, 202419.8919.9019.5119.9018.501,833,300
Jul 25, 202419.6419.9719.4719.6318.252,106,100
Jul 24, 202420.1520.2319.5219.5818.203,672,200
Jul 23, 202420.2320.6020.2320.5119.061,414,700
Jul 22, 202420.3020.4320.1720.2918.862,008,700
Jul 19, 202420.2520.5120.1520.2718.842,006,200
Jul 18, 202420.2720.6420.1320.2118.782,666,000
Jul 17, 202420.0620.4120.0620.3718.931,773,900
Jul 16, 202420.0220.2119.8820.1818.762,714,700
Jul 15, 202419.8820.0619.7919.9218.522,790,600
Jul 12, 202419.8020.0519.7519.8018.403,950,000
Jul 11, 202419.5619.8019.4519.7018.312,573,200
Jul 10, 202419.1219.3019.0619.2917.931,641,800
Jul 9, 202419.0019.1718.9119.0817.731,290,600
Jul 8, 202418.8819.0618.8419.0417.701,908,200
Jul 5, 202418.9018.9118.7318.8117.483,090,600
Jul 3, 202419.0519.1418.9018.9317.60896,000
Jul 2, 202418.7219.0518.6919.0017.661,613,800
Jul 1, 202418.9719.0118.6018.7517.432,871,600
Jun 28, 2024 0.48 Dividend
Jun 28, 202418.8019.0018.7418.9417.602,761,600
Jun 27, 202419.2319.2618.9519.1517.352,256,900
Jun 26, 202419.1519.2619.0819.2417.431,972,500
Jun 25, 202419.3919.4419.2019.2017.401,840,400
Jun 24, 202419.4219.6219.3819.4817.651,659,800
Jun 21, 202419.3419.3919.2219.3417.533,244,500
Jun 20, 202419.3019.4419.2819.3417.531,939,000
Jun 18, 202419.4219.5019.3119.3517.531,332,600
Jun 17, 202419.1919.4319.1419.4217.60973,600
Jun 14, 202419.0019.3018.9619.2517.441,722,900
Jun 13, 202419.0319.1418.9319.1017.311,852,300
Jun 12, 202419.2619.2619.0219.1017.313,257,300
Jun 11, 202418.8618.9418.6518.6616.912,717,400
Jun 10, 202418.8019.1118.7418.9917.211,569,300
Jun 7, 202419.0819.0818.7818.9417.162,553,800
Jun 6, 202419.2619.3819.1719.1717.371,205,400
Jun 5, 202419.4519.4519.2419.3417.532,128,400
Jun 4, 202419.5019.5619.3119.3217.511,856,300
Jun 3, 202419.5919.5919.3819.5817.742,599,800
May 31, 202419.0019.4518.9319.4417.623,128,700
May 30, 202418.7518.9918.7318.9617.181,713,400
May 29, 202418.6518.7018.4318.6116.862,647,900
May 28, 202418.9819.2018.7618.8417.072,443,100
May 24, 202418.9719.2218.8718.9417.165,462,400
May 23, 202420.0220.0219.1519.2217.424,684,800
May 22, 202420.1320.2619.9419.9718.102,016,500
May 21, 202420.3920.4520.1820.2118.312,965,700
May 20, 202420.7420.7720.4220.4218.501,676,500
May 17, 202420.6920.7720.5720.7418.791,460,000
May 16, 202420.7920.8520.5020.6218.692,580,600
May 15, 202420.8620.9320.7220.8218.872,286,700
May 14, 202420.4520.6620.4120.6318.692,550,000
May 13, 202420.3720.4220.1020.2618.361,776,500
May 10, 202420.1020.2720.0420.2218.322,498,700
May 9, 202419.9420.1319.9020.0518.172,057,900
May 8, 202419.4820.1219.3020.0818.204,522,400
May 7, 202419.7019.7819.4619.5517.722,688,500
May 6, 202419.6519.7719.6019.7217.871,789,200
May 3, 202419.7319.8119.3919.4917.661,179,900

Related Tickers

BXMT Blackstone Mortgage Trust, Inc.
19.15
+0.95%
 
ABR Arbor Realty Trust, Inc.
10.74
-3.07%
 
RITM Rithm Capital Corp.
11.28
+0.89%
 
NLY Annaly Capital Management, Inc.
19.32
-0.51%
 
AGNC AGNC Investment Corp.
8.79
-0.23%
 
TWO Two Harbors Investment Corp.
11.87
+0.85%
 
ARI Apollo Commercial Real Estate Finance, Inc.
9.49
+0.74%
 
LADR Ladder Capital Corp
10.55
+0.57%
 
DX Dynex Capital, Inc.
12.19
0.00%
 
CIM Chimera Investment Corporation
12.34
+1.48%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.