NYSE · STWD

Starwood Property Trust, Inc.

Real Estate · REIT - Mortgage

$11.44

Down-$0.35 (-2.97%)

Updated Nov 13, 2026, 1:52 PM

SID Score

4.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance · STWD

STWD price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 12, 2026

Daily close

View OHLC price history

STWD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 12, 2026	$11.76	$11.84	$11.38	$11.44	8.14M
Nov 11, 2026	$11.79	$12.00	$11.61	$11.79	8.12M
Nov 10, 2026	$11.99	$12.01	$11.8101	$11.89	5.08M
Nov 9, 2026	$12.21	$12.28	$11.76	$12.05	9.21M
Nov 6, 2026	$12.73	$12.9746	$12.02	$12.05	11.54M
Nov 5, 2026	$13.17	$13.22	$12.65	$12.88	7.65M
Nov 4, 2026	$12.70	$12.985	$12.70	$12.95	6.54M
Nov 3, 2026	$12.55	$12.66	$12.34	$12.53	7.15M
Nov 2, 2026	$12.25	$12.67	$12.20	$12.61	5.55M
Oct 30, 2026	$12.45	$12.45	$12.155	$12.20	4.59M
Oct 29, 2026	$12.33	$12.425	$12.215	$12.40	4.88M
Oct 28, 2026	$12.41	$12.5023	$12.18	$12.24	5.61M
Oct 27, 2026	$12.53	$12.575	$12.33	$12.44	5.19M
Oct 26, 2026	$12.55	$12.74	$12.495	$12.53	4.4M
Oct 23, 2026	$12.51	$12.6404	$12.39	$12.58	4.12M
Oct 22, 2026	$12.13	$12.695	$12.10	$12.58	8.88M
Oct 21, 2026	$12.30	$12.31	$12.0889	$12.13	4.45M
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