stockNYSE: STWD • 12 Months Updates
STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc. (STWD) 12 Months
Showing Closing Date Range from Oct 19, 2025 to Oct 19, 2026.
Investor Relations:ir.starwoodpropertytrust.com
Price & Performance Trajectory
STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc.NYSE: STWD
Latest Close
$11.98
12 Months Updates Trajectory
Showing Closing Date Range from Oct 19, 2025 to Oct 19, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSTWD session performance
✓ Latest Close USD
$11.98
Latest session close
$-6.7vs period start
Period Return % % GAIN
-35.87%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$18.8 / $11.84
Period range envelope
$6.96channel spread
Total Volume SHARES
945.74M
Period turnover
Avg: 3.77M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(251 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 19, 2026 | $11.98 | -3.85% | $12.63 | $11.84 | 9.89M |
| Oct 16, 2026 | $12.46 | -1.19% | $12.75 | $12.42 | 5.05M |
| Oct 15, 2026 | $12.61 | +1.86% | $12.91 | $12.55 | 7.82M |
| Oct 14, 2026 | $12.38 | -0.80% | $12.50 | $12.27 | 5.54M |
| Oct 13, 2026 | $12.48 | -0.32% | $12.82 | $12.34 | 6.46M |
| Oct 12, 2026 | $12.52 | -1.49% | $12.73 | $12.48 | 4.78M |
| Oct 09, 2026 | $12.71 | -0.31% | $12.77 | $12.56 | 4.60M |
| Oct 08, 2026 | $12.75 | +0.71% | $12.79 | $12.42 | 7.98M |
| Oct 07, 2026 | $12.66 | -2.09% | $12.87 | $12.59 | 7.44M |
| Oct 06, 2026 | $12.93 | -0.39% | $13.10 | $12.77 | 6.17M |
| Oct 05, 2026 | $12.98 | -0.54% | $13.13 | $12.90 | 7.95M |
| Oct 02, 2026 | $13.05 | -0.99% | $13.39 | $12.90 | 10.25M |
| Oct 01, 2026 | $13.18 | -2.37% | $13.43 | $13.07 | 8.31M |
| Sep 30, 2026 | $13.50 | -5.99% | $14.01 | $13.50 | 7.86M |
| Sep 29, 2026 | $14.36 | +0.28% | $14.52 | $14.21 | 5.05M |
Page 1 of 17