NYSE · STWD

Starwood Property Trust, Inc.

Real Estate · REIT - Mortgage

$12.19

Up+$0.21 (+1.75%)

Updated Oct 21, 2026, 5:14 AM

SID Score

4.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · STWD

STWD price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 20, 2026

Daily close

View OHLC price history

STWD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 20, 2026	$12.00	$12.285	$11.985	$12.19	6.06M
Oct 19, 2026	$12.41	$12.634	$11.84	$11.98	9.89M
Oct 16, 2026	$12.71	$12.75	$12.42	$12.46	5.05M
Oct 15, 2026	$12.61	$12.91	$12.55	$12.61	7.82M
Oct 14, 2026	$12.37	$12.495	$12.2723	$12.38	5.54M
Oct 13, 2026	$12.68	$12.82	$12.34	$12.48	6.47M
Oct 12, 2026	$12.73	$12.74	$12.48	$12.52	4.79M
Oct 9, 2026	$12.73	$12.77	$12.56	$12.71	4.6M
Oct 8, 2026	$12.62	$12.79	$12.42	$12.75	7.98M
Oct 7, 2026	$12.85	$12.87	$12.585	$12.66	7.44M
Oct 6, 2026	$13.06	$13.10	$12.77	$12.93	6.17M
Oct 5, 2026	$13.04	$13.125	$12.9039	$12.98	7.96M
Oct 2, 2026	$13.29	$13.39	$12.90	$13.05	10.25M
Oct 1, 2026	$13.40	$13.43	$13.07	$13.18	8.31M
Sep 30, 2026	$14.01	$14.01	$13.50	$13.50	7.86M
Sep 29, 2026	$14.30	$14.52	$14.21	$14.36	5.05M
Sep 28, 2026	$14.30	$14.3892	$14.1498	$14.32	5.93M
Sep 25, 2026	$14.37	$14.42	$14.26	$14.36	4.15M
Sep 24, 2026	$14.75	$14.7899	$14.33	$14.36	5.71M
Sep 23, 2026	$15.08	$15.08	$14.67	$14.70	4.63M
Sep 22, 2026	$15.10	$15.23	$15.04	$15.10	3.59M