Starwood Property Trust Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Starwood Property Trust Inc	NYSE:STWD	NYSE	Common Stock

	Price Change	% Change	Share Price
	0.13	0.67%	19.50

High Price	Low Price	Open Price	Shares Traded	Last Trade
19.81	19.39	19.73	1,179,888	01:00:00

Starwood Property (STWD) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
03 May 2024	19.49	0.12	0.62%	19.39	19.81	1,179,882
02 May 2024	19.37	0.25	1.31%	19.13	19.435	1,651,271
01 May 2024	19.12	0.15	0.79%	18.955	19.4188	2,426,959
30 Apr 2024	18.97	-0.60	-3.07%	18.93	19.445	2,354,175
29 Apr 2024	19.57	0.07	0.36%	19.475	19.69	1,199,322
26 Apr 2024	19.50	0.39	2.04%	19.155	19.61	2,296,583
25 Apr 2024	19.11	-0.29	-1.49%	19.08	19.38	2,367,290
24 Apr 2024	19.40	-0.32	-1.62%	19.28	19.65	2,627,855
23 Apr 2024	19.72	0.22	1.13%	19.44	19.825	1,682,040
22 Apr 2024	19.50	0.12	0.62%	19.32	19.62	2,340,919
19 Apr 2024	19.38	0.24	1.25%	19.08	19.40	1,548,540
18 Apr 2024	19.14	0.13	0.68%	19.02	19.30	1,288,042
17 Apr 2024	19.01	0.13	0.69%	18.91	19.135	1,907,036
16 Apr 2024	18.88	-0.13	-0.68%	18.74	19.03	3,071,792
15 Apr 2024	19.01	-0.22	-1.14%	18.855	19.51	2,828,539
12 Apr 2024	19.23	-0.20	-1.03%	19.22	19.41	1,653,611
11 Apr 2024	19.43	0.31	1.62%	19.13	19.49	2,522,665
10 Apr 2024	19.12	-0.77	-3.87%	19.06	19.45	2,690,259
09 Apr 2024	19.89	0.11	0.56%	19.64	19.91	1,136,607
08 Apr 2024	19.78	0.11	0.56%	19.61	19.82	1,403,128
05 Apr 2024	19.67	0.04	0.20%	19.465	19.75	1,539,707

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	19.20	19.81	18.93	19.27	1,985,662	0.30	1.56%
1 Month	19.56	19.91	18.74	19.29	2,026,817	-0.06	-0.31%
3 Months	19.16	20.70	18.68	19.75	2,124,474	0.34	1.77%
6 Months	19.19	22.29	18.42	20.13	2,271,774	0.31	1.62%
1 Year	17.21	22.29	16.06	19.50	2,529,024	2.29	13.31%
3 Years	25.94	27.005	16.06	21.08	2,530,333	-6.44	-24.83%
5 Years	23.11	27.005	7.59	19.69	2,554,906	-3.61	-15.62%