Starwood Property Trust, Inc. (STWD) Stock Price History
Historical prices from 2009 to 2026
- 1M
- -3.0%
- 3M
- -5.4%
- YTD
- -11.3%
- 1Y
- -20.7%
- 3Y
- -6.1%
- 5Y
- -8.7%
Loading 10-year price history...
STWD Historical Performance
STWD Annual Returns
Year-by-year price performance · 2009–2026
- 2009 annual price return
- -5.5%
- 2010 annual price return
- +10.5%
- 2011 annual price return
- -14.6%
- 2012 annual price return
- +21.3%
- 2013 annual price return
- +18.0%
- 2014 annual price return
- +4.1%
- 2015 annual price return
- -12.2%
- 2016 annual price return
- +7.7%
- 2017 annual price return
- -3.8%
- 2018 annual price return
- -7.0%
- 2019 annual price return
- +26.1%
- 2020 annual price return
- -21.8%
- 2021 annual price return
- +31.2%
- 2022 annual price return
- -25.9%
- 2023 annual price return
- +13.5%
- 2024 annual price return
- -10.4%
- 2025 annual price return
- -5.5%
- 2026 annual price return
- -3.3%
STWD Stock Price Trajectory (2009–2026)
As of July 8, 2026, Starwood Property Trust, Inc. (STWD) trades at $16.33, representing a -20.7% return over the past year. The stock has delivered a +0.5% total return over five years (-8.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $27.01 on June 25, 2021. From this peak, STWD has corrected -39.5%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers BXMT (-11.8% 1Y), RC (-63.1% 1Y), and ARI (+4.3% 1Y), STWD has underperformed the peer group average. Compare STWD vs BXMT →
STWD Historical Price Data · from 2009
Rows 1–50 of 4,248| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 16.41 | 16.54 | 16.33 | 16.33 | 3.89M | -0.31% |
| 2026-06-30 | 16.43 | 16.57 | 16.36 | 16.38 | 4.48M | -3.42% |
| 2026-06-29 | 16.88 | 16.98 | 16.75 | 16.96 | 4.72M | +0.83% |
| 2026-06-26 | 16.63 | 16.84 | 16.54 | 16.82 | 1.21M | +1.26% |
| 2026-06-25 | 16.65 | 16.88 | 16.58 | 16.61 | 3.62M | 0.00% |
| 2026-06-24 | 16.79 | 16.87 | 16.61 | 16.61 | 4.17M | -0.78% |
| 2026-06-23 | 16.66 | 16.77 | 16.63 | 16.74 | 3.75M | +0.60% |
| 2026-06-22 | 16.70 | 16.82 | 16.62 | 16.64 | 3.09M | -0.36% |
| 2026-06-18 | 16.78 | 16.86 | 16.68 | 16.70 | 4.45M | +0.24% |
| 2026-06-17 | 16.95 | 17.04 | 16.61 | 16.66 | 4.79M | -1.77% |
| 2026-06-16 | 16.88 | 17.07 | 16.84 | 16.96 | 3.02M | +0.83% |
| 2026-06-15 | 17.03 | 17.14 | 16.80 | 16.82 | 3.03M | -1.06% |
| 2026-06-12 | 17.05 | 17.10 | 16.90 | 17.00 | 2.41M | +0.35% |
| 2026-06-11 | 17.16 | 17.21 | 16.91 | 16.94 | 2.17M | -0.65% |
| 2026-06-10 | 17.22 | 17.25 | 17.05 | 17.05 | 2.28M | -0.64% |
| 2026-06-09 | 16.99 | 17.20 | 16.96 | 17.16 | 3.08M | +1.90% |
| 2026-06-08 | 17.08 | 17.14 | 16.76 | 16.84 | 3.17M | -1.23% |
| 2026-06-05 | 17.12 | 17.17 | 16.98 | 17.05 | 2.24M | -0.23% |
| 2026-06-04 | 17.04 | 17.19 | 17.00 | 17.09 | 2.82M | +0.95% |
| 2026-06-03 | 16.98 | 17.14 | 16.89 | 16.93 | 2.94M | -0.99% |
| 2026-06-02 | 16.85 | 17.18 | 16.85 | 17.10 | 3.80M | +1.79% |
| 2026-06-01 | 16.96 | 17.07 | 16.78 | 16.80 | 4.77M | -1.64% |
| 2026-05-29 | 17.18 | 17.32 | 17.08 | 17.08 | 3.27M | -0.06% |
| 2026-05-28 | 17.26 | 17.32 | 17.09 | 17.09 | 3.26M | -1.27% |
| 2026-05-27 | 17.39 | 17.48 | 17.31 | 17.31 | 2.26M | -0.35% |
| 2026-05-26 | 17.28 | 17.41 | 17.25 | 17.37 | 2.69M | +0.46% |
| 2026-05-22 | 17.36 | 17.42 | 17.21 | 17.29 | 260K | -0.29% |
| 2026-05-21 | 17.06 | 17.37 | 16.93 | 17.34 | 2.61M | +1.17% |
| 2026-05-20 | 16.88 | 17.20 | 16.81 | 17.14 | 3.14M | +1.84% |
| 2026-05-19 | 16.97 | 17.05 | 16.82 | 16.83 | 2.94M | -1.06% |
| 2026-05-18 | 17.04 | 17.13 | 16.89 | 17.01 | 2.99M | -0.18% |
| 2026-05-15 | 17.10 | 17.13 | 17.00 | 17.04 | 2.65M | -0.58% |
| 2026-05-14 | 17.16 | 17.31 | 17.13 | 17.14 | 3.20M | +0.18% |
| 2026-05-13 | 17.10 | 17.24 | 17.08 | 17.11 | 3.58M | -0.64% |
| 2026-05-12 | 17.34 | 17.34 | 17.12 | 17.22 | 3.60M | -0.06% |
| 2026-05-11 | 17.80 | 17.81 | 17.23 | 17.23 | 4.80M | -2.93% |
| 2026-05-08 | 17.85 | 17.93 | 17.42 | 17.75 | 5.43M | -1.66% |
| 2026-05-07 | 18.33 | 18.33 | 18.02 | 18.05 | 3.75M | -1.53% |
| 2026-05-06 | 18.40 | 18.49 | 18.30 | 18.33 | 2.46M | +0.38% |
| 2026-05-05 | 18.08 | 18.33 | 18.03 | 18.26 | 2.00M | +1.39% |
| 2026-05-04 | 18.17 | 18.30 | 18.00 | 18.01 | 2.02M | -1.58% |
| 2026-05-01 | 18.39 | 18.40 | 18.28 | 18.30 | 1.33M | -0.33% |
| 2026-04-30 | 18.10 | 18.39 | 18.08 | 18.36 | 1.72M | +1.72% |
| 2026-04-29 | 18.34 | 18.38 | 17.98 | 18.05 | 2.87M | -1.80% |
| 2026-04-28 | 18.43 | 18.48 | 18.32 | 18.38 | 1.79M | +0.27% |
| 2026-04-27 | 18.22 | 18.45 | 18.22 | 18.33 | 2.27M | +0.66% |
| 2026-04-24 | 18.11 | 18.27 | 18.07 | 18.21 | 1.45M | +0.39% |
| 2026-04-23 | 18.24 | 18.31 | 18.09 | 18.14 | 1.70M | -0.55% |
| 2026-04-22 | 18.34 | 18.41 | 18.20 | 18.24 | 2.30M | 0.00% |
| 2026-04-21 | 18.28 | 18.41 | 18.16 | 18.24 | 2.44M | -0.05% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
STWD — Frequently Asked Questions
Quick answers to the most common questions about buying STWD stock.
How has STWD stock performed recently?
STWD declined -20.7% over the past year, below its 5-year annualized CAGR of -8.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is STWD's all-time high price?
Starwood Property Trust, Inc. reached $27.01 on 2021-06-25. The 52-week high is $21.05. Current 1-year return of -20.7% places the stock further from historical peaks.
Where can I download STWD historical price data?
This page provides STWD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2009-2026, downloadable in CSV format.