stockNYSE: STWD • 6 Months Updates
STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc. (STWD) 6 Months
Showing Closing Date Range from May 1 to Oct 28, 2026.
Investor Relations:ir.starwoodpropertytrust.com
Price & Performance Trajectory
STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc.NYSE: STWD
Latest Close
$12.24
6 Months Updates Trajectory
Showing Closing Date Range from May 1 to Oct 28, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSTWD session performance
✓ Latest Close USD
$12.24
Latest session close
$-6.06vs period start
Period Return % % GAIN
-33.11%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$18.49 / $11.84
Period range envelope
$6.65channel spread
Total Volume SHARES
545.89M
Period turnover
Avg: 4.37M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 28, 2026 | $12.24 | -1.61% | $12.50 | $12.18 | 5.60M |
| Oct 27, 2026 | $12.44 | -0.72% | $12.57 | $12.33 | 5.19M |
| Oct 26, 2026 | $12.53 | -0.40% | $12.74 | $12.50 | 4.39M |
| Oct 23, 2026 | $12.58 | +0.00% | $12.64 | $12.39 | 4.11M |
| Oct 22, 2026 | $12.58 | +3.71% | $12.70 | $12.10 | 8.88M |
| Oct 21, 2026 | $12.13 | -0.49% | $12.31 | $12.09 | 4.44M |
| Oct 20, 2026 | $12.19 | +1.75% | $12.29 | $11.99 | 6.06M |
| 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 |
Page 1 of 9