STARWOOD PROPERTY TRUST, INC. Starwood Property Trust Inc. (NY: STWD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	20.38	20.48	19.68	19.86	3,165,572	-0.50(-2.46%)
Mar 10, 2025	20.49	20.85	20.32	20.36	2,878,787	-0.17(-0.83%)
Mar 07, 2025	20.01	20.64	20.01	20.53	2,664,145	+0.47(+2.34%)
Mar 06, 2025	19.96	20.12	19.85	20.06	3,296,243	-0.06(-0.30%)
Mar 05, 2025	19.91	20.16	19.73	20.12	1,999,754	+0.25(+1.26%)
Mar 04, 2025	19.91	20.10	19.82	19.87	2,475,835	-0.28(-1.39%)
Mar 03, 2025	20.58	20.61	20.00	20.15	2,693,548	-0.37(-1.80%)
Feb 28, 2025	20.18	20.55	20.14	20.52	2,979,364	+0.36(+1.79%)
Feb 27, 2025	20.00	20.49	20.00	20.16	3,183,685	+0.18(+0.90%)
Feb 26, 2025	20.03	20.23	19.96	19.98	2,210,593	-0.03(-0.15%)
Feb 25, 2025	19.99	20.10	19.83	20.01	1,799,307	+0.11(+0.55%)
Feb 24, 2025	19.98	20.11	19.85	19.90	2,188,480	+0.00(+0.00%)
Feb 21, 2025	20.16	20.20	19.85	19.90	2,022,369	-0.19(-0.95%)
Feb 20, 2025	20.09	20.15	20.01	20.09	1,927,202	+0.08(+0.40%)
Feb 19, 2025	19.80	20.06	19.80	20.01	1,684,727	+0.06(+0.30%)
Feb 18, 2025	19.74	20.00	19.74	19.95	1,986,161	+0.16(+0.81%)
Feb 14, 2025	19.70	19.90	19.70	19.79	1,910,998	+0.13(+0.66%)
Feb 13, 2025	19.47	19.67	19.41	19.66	1,605,717	+0.23(+1.18%)
Feb 12, 2025	19.34	19.54	19.29	19.43	1,978,878	-0.22(-1.12%)
Feb 11, 2025	19.52	19.66	19.47	19.65	1,733,269	+0.07(+0.36%)
Feb 10, 2025	19.70	19.72	19.50	19.58	1,883,476	-0.13(-0.66%)
Feb 07, 2025	19.80	19.80	19.55	19.71	1,786,865	-0.10(-0.50%)
Feb 06, 2025	19.65	19.81	19.59	19.81	1,637,237	+0.25(+1.28%)
Feb 05, 2025	19.50	19.62	19.48	19.56	1,775,246	+0.10(+0.51%)
Feb 04, 2025	19.12	19.56	19.07	19.46	2,105,170	+0.24(+1.25%)
Feb 03, 2025	19.00	19.27	18.93	19.22	1,946,653	-0.13(-0.67%)
Jan 31, 2025	19.38	19.47	19.23	19.35	1,463,422	+0.02(+0.10%)
Jan 30, 2025	19.32	19.40	19.13	19.33	1,802,121	+0.23(+1.20%)
Jan 29, 2025	19.29	19.45	19.09	19.10	1,892,761	-0.21(-1.09%)
Jan 28, 2025	19.34	19.51	19.30	19.31	1,317,140	-0.12(-0.62%)
Jan 27, 2025	19.21	19.47	19.16	19.43	1,744,047	+0.23(+1.20%)
Jan 24, 2025	19.01	19.27	18.99	19.20	1,907,122	+0.16(+0.84%)
Jan 23, 2025	19.06	19.10	18.97	19.04	1,712,288	+0.03(+0.16%)
Jan 22, 2025	19.19	19.24	18.96	19.01	2,126,443	-0.25(-1.30%)
Jan 21, 2025	19.37	19.50	19.14	19.26	3,028,373	-0.11(-0.57%)
Jan 17, 2025	19.31	19.42	19.26	19.37	1,621,490	+0.12(+0.62%)
Jan 16, 2025	19.06	19.32	19.05	19.25	1,817,928	+0.12(+0.63%)
Jan 15, 2025	19.46	19.48	19.05	19.13	2,633,588	+0.16(+0.84%)
Jan 14, 2025	18.65	19.03	18.64	18.97	2,626,680	+0.40(+2.15%)
Jan 13, 2025	18.31	18.61	18.12	18.57	3,068,816	+0.16(+0.87%)
Jan 10, 2025	18.56	18.75	18.36	18.41	3,178,996	-0.40(-2.13%)
Jan 08, 2025	18.91	18.91	18.74	18.81	2,057,621	-0.18(-0.95%)
Jan 07, 2025	19.21	19.33	18.95	18.99	1,931,503	-0.16(-0.84%)
Jan 06, 2025	19.41	19.45	19.14	19.15	1,931,737	-0.22(-1.14%)
Jan 03, 2025	19.07	19.43	19.07	19.37	2,469,229	+0.32(+1.68%)