Starwood Property Trust, Inc. (STWD) Stock Price History
Historical prices from 2009 to 2026
- 1M
- -11.8%
- 3M
- -13.5%
- YTD
- -22.0%
- 1Y
- -28.1%
- 3Y
- -10.2%
- 5Y
- -10.8%
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
- -13.2%
STWD Stock Price Trajectory (2009–2026)
As of September 25, 2026, Starwood Property Trust, Inc. (STWD) trades at $14.36, representing a -28.1% return over the past year. The stock has delivered a -5.7% total return over five years (-10.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $27.01 on June 25, 2021. From this peak, STWD has corrected -46.8%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers BXMT (-34.0% 1Y), RC (-67.3% 1Y), and ARI (-40.1% 1Y), STWD has underperformed the peer group average. Compare STWD vs BXMT →
STWD Historical Price Data · from 2009
Rows 1–50 of 4,307| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-25 | 14.37 | 14.42 | 14.26 | 14.36 | 4.14M | 0.00% |
| 2026-09-24 | 14.75 | 14.79 | 14.33 | 14.36 | 5.70M | -2.31% |
| 2026-09-23 | 15.08 | 15.08 | 14.67 | 14.70 | 4.63M | -2.65% |
| 2026-09-22 | 15.10 | 15.23 | 15.04 | 15.10 | 3.59M | +0.67% |
| 2026-09-21 | 15.02 | 15.12 | 14.97 | 15.00 | 3.94M | +0.40% |
| 2026-09-18 | 15.06 | 15.11 | 14.94 | 14.94 | 8.73M | -0.93% |
| 2026-09-17 | 15.15 | 15.27 | 15.04 | 15.08 | 3.71M | +0.67% |
| 2026-09-16 | 15.21 | 15.29 | 14.89 | 14.98 | 4.36M | -1.45% |
| 2026-09-15 | 15.43 | 15.43 | 15.17 | 15.20 | 4.16M | -1.55% |
| 2026-09-14 | 15.60 | 15.78 | 15.35 | 15.44 | 3.64M | -1.15% |
| 2026-09-11 | 15.66 | 15.76 | 15.56 | 15.62 | 3.80M | 0.00% |
| 2026-09-10 | 15.80 | 15.81 | 15.48 | 15.62 | 4.63M | -1.58% |
| 2026-09-09 | 15.88 | 16.02 | 15.81 | 15.87 | 3.82M | -0.06% |
| 2026-09-08 | 16.08 | 16.12 | 15.87 | 15.88 | 3.56M | -1.24% |
| 2026-09-04 | 15.79 | 16.18 | 15.79 | 16.08 | 3.83M | +1.26% |
| 2026-09-03 | 15.96 | 16.03 | 15.71 | 15.88 | 4.11M | +0.38% |
| 2026-09-02 | 15.56 | 15.85 | 15.56 | 15.82 | 4.04M | +1.87% |
| 2026-09-01 | 15.67 | 15.70 | 15.48 | 15.53 | 5.28M | -1.08% |
| 2026-08-31 | 15.78 | 15.89 | 15.69 | 15.70 | 4.54M | -0.70% |
| 2026-08-28 | 16.01 | 16.04 | 15.75 | 15.81 | 3.73M | -0.82% |
| 2026-08-27 | 15.90 | 16.02 | 15.80 | 15.94 | 2.90M | +0.19% |
| 2026-08-26 | 16.16 | 16.17 | 15.91 | 15.91 | 3.35M | -1.30% |
| 2026-08-25 | 16.31 | 16.36 | 16.11 | 16.12 | 2.66M | -1.04% |
| 2026-08-24 | 16.45 | 16.52 | 16.23 | 16.29 | 4.39M | -0.55% |
| 2026-08-21 | 16.43 | 16.49 | 16.34 | 16.38 | 2.99M | -0.18% |
| 2026-08-20 | 16.50 | 16.61 | 16.41 | 16.41 | 2.79M | -0.91% |
| 2026-08-19 | 16.35 | 16.70 | 16.33 | 16.56 | 4.62M | +1.97% |
| 2026-08-18 | 16.22 | 16.29 | 16.06 | 16.24 | 3.13M | 0.00% |
| 2026-08-17 | 16.20 | 16.28 | 16.15 | 16.24 | 3.81M | -0.37% |
| 2026-08-14 | 16.37 | 16.59 | 16.29 | 16.30 | 2.86M | -0.31% |
| 2026-08-13 | 16.47 | 16.53 | 16.27 | 16.35 | 4.64M | -0.67% |
| 2026-08-12 | 16.65 | 16.73 | 16.41 | 16.46 | 4.94M | -1.20% |
| 2026-08-11 | 16.65 | 16.87 | 16.55 | 16.66 | 3.83M | +0.06% |
| 2026-08-10 | 16.32 | 16.75 | 16.28 | 16.65 | 6.11M | +1.22% |
| 2026-08-07 | 15.92 | 16.48 | 15.91 | 16.45 | 7.13M | +3.26% |
| 2026-08-06 | 16.07 | 16.22 | 15.51 | 15.93 | 11.33M | -1.73% |
| 2026-08-05 | 16.25 | 16.29 | 16.02 | 16.21 | 4.61M | -0.31% |
| 2026-08-04 | 15.91 | 16.31 | 15.80 | 16.26 | 8.25M | +1.82% |
| 2026-08-03 | 16.02 | 16.07 | 15.78 | 15.97 | 5.40M | -0.06% |
| 2026-07-31 | 16.10 | 16.19 | 15.94 | 15.98 | 4.74M | -1.54% |
| 2026-07-30 | 16.55 | 16.58 | 16.11 | 16.23 | 4.17M | -1.76% |
| 2026-07-29 | 16.64 | 16.66 | 16.49 | 16.52 | 3.08M | -0.84% |
| 2026-07-28 | 16.68 | 16.81 | 16.64 | 16.66 | 3.26M | +0.48% |
| 2026-07-27 | 16.55 | 16.73 | 16.53 | 16.58 | 2.39M | +0.36% |
| 2026-07-24 | 16.37 | 16.59 | 16.32 | 16.52 | 2.51M | +1.16% |
| 2026-07-23 | 16.41 | 16.44 | 16.27 | 16.33 | 2.88M | -0.91% |
| 2026-07-22 | 16.65 | 16.70 | 16.40 | 16.48 | 2.66M | -0.72% |
| 2026-07-21 | 16.60 | 16.67 | 16.56 | 16.60 | 2.42M | 0.00% |
| 2026-07-20 | 16.96 | 16.98 | 16.52 | 16.60 | 3.35M | -2.35% |
| 2026-07-17 | 17.11 | 17.19 | 16.78 | 17.00 | 4.70M | -0.53% |
STWD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -28.1% over the past year, below its 5-year annualized CAGR of -10.8%. 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 $20.14. Current 1-year return of -28.1% 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.