NYSE:STWD | Historical Stock Price | STARWOOD PROPERTY TRUST, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-08-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.73$15.03$23.23$35.89$55.46$85.692009-08-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.30$50.202,096,000——
2020-12-30$19.28$50.152,128,800——
2020-12-29$19.78$50.202,902,700——
2020-12-28$19.90$50.512,116,800——
2020-12-24$19.52$49.541,356,500——
2020-12-23$19.71$50.031,869,000——
2020-12-22$19.25$48.862,273,300——
2020-12-21$19.10$48.482,302,200——
2020-12-18$19.40$49.243,556,000——
2020-12-17$19.44$49.341,507,000——
2020-12-16$19.44$49.342,040,400——
2020-12-15$19.46$49.392,813,700——
2020-12-14$18.93$48.052,316,100——
2020-12-11$18.73$47.541,343,900——
2020-12-10$18.91$48.002,341,700——
2020-12-09$18.97$48.151,764,700——
2020-12-08$18.84$47.823,153,900——
2020-12-07$18.84$47.821,665,900——
2020-12-04$19.10$48.481,974,700——
2020-12-03$18.69$47.441,982,300——
2020-12-02$18.67$47.391,919,700——
2020-12-01$18.32$46.502,165,400——
2020-11-30$17.94$45.533,142,700——
2020-11-27$18.53$47.031,163,900——
2020-11-25$18.61$47.232,822,500——
2020-11-24$19.12$48.535,561,900——
2020-11-23$18.23$46.272,790,800——
2020-11-20$17.49$44.391,976,900——
2020-11-19$17.44$44.261,857,000——
2020-11-18$17.34$44.012,397,100——
2020-11-17$17.31$43.932,342,700——
2020-11-16$17.55$44.544,275,000——
2020-11-13$16.65$42.262,141,300——
2020-11-12$16.16$41.022,252,200——
2020-11-11$16.53$41.962,235,700——
2020-11-10$17.02$43.204,779,200——
2020-11-09$16.71$42.417,873,100——
2020-11-06$14.27$36.222,697,700——
2020-11-05$14.69$37.294,313,300——
2020-11-04$14.37$36.472,626,300——
2020-11-03$14.67$37.231,986,900——
2020-11-02$14.39$36.523,082,900——
2020-10-30$13.97$35.462,565,900——
2020-10-29$14.23$36.122,359,900——
2020-10-28$13.91$35.313,324,500——
2020-10-27$14.59$37.031,512,400——
2020-10-26$14.70$37.312,688,400——
2020-10-23$15.18$38.531,569,300——
2020-10-22$14.89$37.792,164,600——
2020-10-21$14.75$37.443,427,100——
2020-10-20$14.99$38.053,683,200——
2020-10-19$14.94$37.924,236,300——
2020-10-16$15.32$38.883,610,300——
2020-10-15$15.45$39.213,241,600——
2020-10-14$15.59$39.571,273,400——
2020-10-13$15.57$39.521,385,400——
2020-10-12$15.80$40.101,525,300——
2020-10-09$15.63$39.671,311,600——
2020-10-08$15.93$40.431,967,000——
2020-10-07$15.37$39.011,760,600——
2020-10-06$15.33$38.912,273,400——
2020-10-05$15.55$39.472,133,100——
2020-10-02$15.53$39.423,300,500——
2020-10-01$15.22$38.631,788,300——
2020-09-30$15.09$38.301,955,300——
2020-09-29$15.10$38.332,122,300——
2020-09-28$15.95$39.262,750,000——
2020-09-25$15.29$37.642,096,700——
2020-09-24$14.87$36.612,959,300——
2020-09-23$15.00$36.933,074,300——
2020-09-22$15.55$38.282,230,300——
2020-09-21$15.53$38.233,169,700——
2020-09-18$16.09$39.613,810,000——
2020-09-17$16.37$40.303,097,500——
2020-09-16$16.03$39.462,220,300——
2020-09-15$15.64$38.502,162,100——
2020-09-14$15.96$39.291,862,400——
2020-09-11$15.34$37.761,970,400——
2020-09-10$15.68$38.601,945,600——
2020-09-09$15.69$38.621,677,900——
2020-09-08$15.34$37.761,714,300——
2020-09-04$15.63$38.482,235,100——
2020-09-03$15.66$38.552,295,800——
2020-09-02$15.89$39.122,200,300——
2020-09-01$15.90$39.141,823,000——
2020-08-31$15.60$38.401,789,300——
2020-08-28$16.01$39.411,566,700——
2020-08-27$15.79$38.872,105,000——
2020-08-26$15.49$38.131,386,000——
2020-08-25$15.79$38.872,013,200——
2020-08-24$15.93$39.222,044,100——
2020-08-21$15.36$37.812,056,500——
2020-08-20$15.51$38.181,803,800——
2020-08-19$15.56$38.301,548,800——
2020-08-18$15.67$38.581,840,900——
2020-08-17$16.00$39.392,252,400——
2020-08-14$16.25$40.001,434,100——
2020-08-13$16.06$39.541,878,500——
2020-08-12$16.42$40.422,941,200——
2020-08-11$16.40$40.372,822,100——
2020-08-10$16.00$39.392,652,200——
2020-08-07$15.68$38.601,696,700——
2020-08-06$15.63$38.482,082,700——
2020-08-05$15.30$37.662,311,700——
2020-08-04$14.94$36.781,988,500——
2020-08-03$14.89$36.663,668,900——
2020-07-31$14.95$36.802,012,300——
2020-07-30$15.06$37.072,343,700——
2020-07-29$15.06$37.072,018,200——
2020-07-28$14.93$36.752,240,200——
2020-07-27$14.67$36.112,848,200——
2020-07-24$14.47$35.622,527,700——
2020-07-23$14.76$36.341,811,700——
2020-07-22$15.10$37.172,165,800——
2020-07-21$14.82$36.482,347,800——
2020-07-20$14.46$35.601,512,800——
2020-07-17$14.69$36.162,457,600——
2020-07-16$14.97$36.854,939,300——
2020-07-15$14.80$36.433,090,400——
2020-07-14$14.09$34.692,481,100——
2020-07-13$13.95$34.343,463,700——
2020-07-10$13.79$33.953,105,300——
2020-07-09$13.33$32.823,186,400——
2020-07-08$13.88$34.172,740,400——
2020-07-07$13.88$34.173,029,500——
2020-07-06$14.49$35.672,748,700——
2020-07-02$14.50$35.703,040,100——
2020-07-01$14.81$36.462,998,400——
2020-06-30$14.96$36.833,173,500——
2020-06-29$14.90$36.683,747,200——
2020-06-26$15.14$36.094,504,800——
2020-06-25$15.37$36.644,718,500——
2020-06-24$15.05$35.874,784,900——
2020-06-23$15.73$37.502,701,800——
2020-06-22$15.40$36.712,544,300——
2020-06-19$15.20$36.236,296,000——
2020-06-18$15.60$37.192,746,800——
2020-06-17$15.70$37.424,389,000——
2020-06-16$15.29$36.454,123,100——
2020-06-15$15.03$35.834,243,500——
2020-06-12$15.24$36.333,974,300——
2020-06-11$14.34$34.184,850,600——
2020-06-10$15.25$36.359,397,600——
2020-06-09$16.65$39.696,653,900——
2020-06-08$17.31$41.265,755,900——
2020-06-05$16.46$39.246,272,300——
2020-06-04$15.91$37.925,292,800——
2020-06-03$15.70$37.424,946,600——
2020-06-02$14.39$34.304,864,100——
2020-06-01$13.90$33.133,144,700——
2020-05-29$13.26$31.615,080,400——
2020-05-28$13.91$33.162,500,200——
2020-05-27$14.37$34.254,375,900——
2020-05-26$13.79$32.873,484,900——
2020-05-22$13.07$31.151,982,600——
2020-05-21$12.78$30.462,977,000——
2020-05-20$13.13$31.304,207,800——
2020-05-19$12.55$29.923,895,500——
2020-05-18$12.67$30.204,298,600——
2020-05-15$11.63$27.723,308,600——
2020-05-14$12.03$28.685,821,100——
2020-05-13$11.75$28.015,864,100——
2020-05-12$12.74$30.375,186,400——
2020-05-11$13.09$31.204,613,500——
2020-05-08$14.01$33.403,705,600——
2020-05-07$13.37$31.873,496,300——
2020-05-06$13.01$31.015,583,200——
2020-05-05$13.53$32.254,451,200——
2020-05-04$13.19$31.446,623,200——
2020-05-01$12.77$30.443,986,300——
2020-04-30$12.94$30.856,611,900——
2020-04-29$13.35$31.828,597,800——
2020-04-28$12.41$29.586,847,200——
2020-04-27$11.39$27.156,597,100——
2020-04-24$11.24$26.796,427,100——
2020-04-23$11.47$27.344,880,500——
2020-04-22$11.67$27.824,107,700——
2020-04-21$11.61$27.675,849,500——
2020-04-20$11.37$27.108,248,700——
2020-04-17$12.46$29.707,096,400——
2020-04-16$11.68$27.845,836,100——
2020-04-15$12.31$29.348,520,100——
2020-04-14$13.79$32.875,722,600——
2020-04-13$14.32$34.137,351,600——
2020-04-09$13.73$32.7310,524,300——
2020-04-08$12.59$30.016,566,100——
2020-04-07$11.04$26.3210,867,100——
2020-04-06$10.67$25.438,086,700——
2020-04-03$9.28$22.129,143,400——
2020-04-02$9.76$23.265,902,200——
2020-04-01$10.02$23.885,749,600——
2020-03-31$10.25$24.436,881,400——
2020-03-30$11.23$26.776,041,800——
2020-03-27$12.91$29.6310,371,700——
2020-03-26$12.91$29.6313,519,800——
2020-03-25$10.24$23.5012,273,500——
2020-03-24$8.80$20.2010,288,000——
2020-03-23$9.01$20.688,408,900——
2020-03-20$10.34$23.738,558,400——
2020-03-19$10.14$23.278,754,400——
2020-03-18$11.33$26.0011,291,200——
2020-03-17$14.02$32.189,037,200——
2020-03-16$14.01$32.155,885,000——
2020-03-13$17.96$41.226,059,200——
2020-03-12$17.15$39.365,481,300——
2020-03-11$20.23$46.434,553,700——
2020-03-10$20.78$47.692,146,000——
2020-03-09$20.58$47.233,870,300——
2020-03-06$22.38$51.362,956,300——
2020-03-05$23.00$52.792,474,700——
2020-03-04$23.56$54.072,060,700——
2020-03-03$23.16$53.153,091,800——
2020-03-02$23.57$54.093,608,200——
2020-02-28$22.18$50.906,546,100——
2020-02-27$22.82$52.375,304,900——
2020-02-26$24.25$55.663,214,400——
2020-02-25$24.23$55.614,386,800——
2020-02-24$25.60$58.752,250,400——
2020-02-21$25.98$59.631,394,400——
2020-02-20$26.00$59.671,039,900——
2020-02-19$25.74$59.081,237,800——
2020-02-18$25.81$59.241,425,300——
2020-02-14$25.94$59.531,003,100——
2020-02-13$25.88$59.401,229,200——
2020-02-12$25.87$59.371,219,400——
2020-02-11$25.72$59.03935,600——
2020-02-10$25.77$59.141,249,300——
2020-02-07$26.01$59.691,124,100——
2020-02-06$26.05$59.791,329,300——
2020-02-05$26.14$59.991,677,700——
2020-02-04$25.90$59.441,156,100——
2020-02-03$25.70$58.98913,200——
2020-01-31$25.66$58.891,534,600——
2020-01-30$25.82$59.261,328,300——
2020-01-29$25.82$59.261,448,700——
2020-01-28$25.37$58.231,434,600——
2020-01-27$25.26$57.971,497,400——
2020-01-24$25.52$58.57902,900——
2020-01-23$25.62$58.801,031,500——
2020-01-22$25.57$58.681,090,500——
2020-01-21$25.44$58.39977,000——
2020-01-17$25.40$58.29966,100——
2020-01-16$25.35$58.181,075,500——
2020-01-15$25.18$57.791,282,500——
2020-01-14$25.05$57.491,539,300——
2020-01-13$24.88$57.101,386,100——
2020-01-10$24.77$56.85915,100——
2020-01-09$24.67$56.621,481,100——
2020-01-08$24.66$56.60978,300——
2020-01-07$24.76$56.831,141,600——
2020-01-06$24.77$56.851,220,200——
2020-01-03$24.84$57.011,124,700——
2020-01-02$24.69$56.671,394,900——