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

Historical Prices For STARWOOD PROPERTY TRUST, INC. Starwood Property Trust Inc. (STWD)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	19.71	19.84	19.59	19.83	2,106,080	19.83
4/01/2025	19.75	19.98	19.66	19.85	2,935,462	19.85
3/31/2025	19.27	19.80	19.21	19.77	3,912,888	19.77
3/28/2025	20.00	20.04	19.63	19.85	3,140,469	19.37
3/27/2025	20.10	20.21	19.95	20.01	2,042,071	19.53
3/26/2025	20.07	20.23	19.88	20.08	3,041,644	19.59
3/25/2025	20.09	20.10	19.87	20.04	2,053,173	19.56
3/24/2025	20.00	20.16	19.91	19.96	2,050,724	19.48
3/21/2025	20.19	20.34	19.92	19.94	3,747,056	19.46
3/20/2025	20.22	20.40	20.20	20.27	1,883,816	19.78
3/19/2025	20.17	20.33	20.09	20.25	1,700,845	19.76
3/18/2025	19.95	20.14	19.91	20.12	1,839,572	19.63
3/17/2025	19.90	20.09	19.90	20.00	1,736,619	19.52
3/14/2025	19.63	19.96	19.63	19.93	2,421,717	19.45
3/13/2025	19.88	20.08	19.54	19.55	2,721,003	19.08
3/12/2025	19.90	19.95	19.64	19.76	2,744,466	19.28
3/11/2025	20.38	20.48	19.68	19.86	3,165,572	19.38
3/10/2025	20.49	20.85	20.32	20.36	2,878,787	19.87
3/07/2025	20.01	20.64	20.01	20.53	2,664,145	20.03
3/06/2025	19.96	20.13	19.85	20.06	3,296,243	19.57
3/05/2025	19.91	20.16	19.73	20.12	1,999,754	19.63
3/04/2025	19.91	20.10	19.82	19.87	2,475,835	19.39
3/03/2025	20.58	20.61	20.00	20.15	2,693,548	19.66
2/28/2025	20.18	20.55	20.14	20.52	2,979,364	20.02
2/27/2025	20.00	20.49	20.00	20.16	3,183,685	19.67
2/26/2025	20.03	20.23	19.96	19.98	2,210,593	19.50
2/25/2025	19.99	20.10	19.83	20.01	1,799,307	19.53
2/24/2025	19.98	20.11	19.85	19.90	2,188,480	19.42
2/21/2025	20.16	20.20	19.85	19.90	2,022,369	19.42
2/20/2025	20.09	20.15	20.01	20.09	1,927,202	19.60
2/19/2025	19.80	20.06	19.80	20.01	1,684,727	19.53
2/18/2025	19.74	20.00	19.74	19.95	1,986,161	19.47
2/14/2025	19.70	19.90	19.70	19.79	1,910,998	19.31
2/13/2025	19.47	19.67	19.41	19.66	1,605,717	19.18
2/12/2025	19.34	19.54	19.29	19.43	1,978,878	18.96
2/11/2025	19.52	19.66	19.47	19.65	1,733,269	19.17
2/10/2025	19.70	19.72	19.50	19.58	1,883,476	19.11
2/07/2025	19.80	19.80	19.55	19.71	1,786,865	19.23
2/06/2025	19.65	19.81	19.59	19.81	1,637,237	19.33
2/05/2025	19.50	19.62	19.48	19.56	1,775,246	19.09
2/04/2025	19.12	19.56	19.07	19.46	2,105,170	18.99
2/03/2025	19.00	19.27	18.93	19.22	1,946,653	18.76
1/31/2025	19.38	19.47	19.23	19.35	1,463,422	18.88
1/30/2025	19.32	19.40	19.13	19.33	1,802,121	18.86
1/29/2025	19.29	19.45	19.09	19.10	1,892,761	18.64
1/28/2025	19.34	19.51	19.30	19.31	1,317,140	18.84
1/27/2025	19.21	19.47	19.16	19.43	1,744,047	18.96
1/24/2025	19.01	19.27	18.99	19.20	1,907,122	18.74
1/23/2025	19.06	19.10	18.97	19.04	1,712,288	18.58
1/22/2025	19.19	19.24	18.96	19.01	2,126,443	18.55
1/21/2025	19.37	19.50	19.14	19.26	3,028,373	18.79
1/17/2025	19.31	19.42	19.26	19.37	1,621,490	18.90
1/16/2025	19.06	19.32	19.05	19.25	1,817,928	18.78
1/15/2025	19.46	19.48	19.05	19.13	2,633,588	18.67
1/14/2025	18.65	19.03	18.64	18.97	2,626,680	18.51
1/13/2025	18.31	18.61	18.12	18.57	3,068,816	18.12
1/10/2025	18.56	18.75	18.36	18.41	3,178,996	17.96
1/08/2025	18.91	18.91	18.74	18.81	2,057,621	18.36
1/07/2025	19.21	19.33	18.95	18.99	1,931,503	18.53
1/06/2025	19.41	19.45	19.14	19.15	1,931,737	18.69
1/03/2025	19.07	19.43	19.07	19.37	2,469,229	18.90