|
Market Closed -
NYSE
21:00:03 04/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 16.08 USD | +1.26% |
|
+1.71% | -10.72% |
| 08-13 | Starwood Property Trust, Inc. Announces Board and Committee Changes, Effective August 10, 2026 | CI |
| 08-06 | Starwood Property Trust, Inc., Q2 2026 Earnings Call, Aug 06, 2026 |
Stock exchange
NYSE
STWD 16.08 $
+1.26%
61.58M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| STWD | 16.08USD | +1.26% | 61.58M $ | ||
CBOE
| STWD | 16.09USD | +1.26% | 1.92M $ | |
|
London S.E.
| 0L9F | 16.67USD | +1.34% | 26.82K $ | |
|
Tradegate
| VSP | 13.85EUR | +1.39% | 1.29K € | |
|
Mexican S.E.
| STWD * | 272.20MXN | -2.37% | 12.79K $ | |
|
Deutsche Boerse AG
| VSP | 13.68EUR | -1.41% | 0 € | |
|
Börse Stuttgart
| VSP | 13.68EUR | -1.23% | 0 € | |
|
Boerse Muenchen
| VSP | 13.85EUR | 0.00% | 0 € | |
|
Berne S.E.
| VSP | 13.00CHF | +1.88% | 0 CHF | |
| S2TW34 | 26.56BRL | -5.31% | 26.56 R$ |
Quotes 5-day view: Starwood Property Trust, Inc.
Delayed Quote NYSE
| 31/08/2026 | 01/09/2026 | 02/09/2026 | 03/09/2026 | 04/09/2026 | |
|---|---|---|---|---|---|
| Last | US$15.70 | US$15.53 | US$15.82 | US$15.88 | US$16.08 |
| Volume | 4,540,261 | 5,288,471 | 4,076,301 | 4,108,669 | 3,829,877 |
| Change | -0.70% | -1.08% | +1.87% | +0.38% | +1.26% |
| Opening | US$15.78 | US$15.68 | US$15.56 | US$15.96 | US$15.79 |
| High | US$15.90 | US$15.70 | US$15.85 | US$16.03 | US$16.18 |
| Low | US$15.68 | US$15.49 | US$15.56 | US$15.71 | US$15.79 |
Performance
| 1 day | +1.26% | ||
| 1 week | +1.71% | ||
| Current month | +2.42% | ||
| 1 month | +0.94% | ||
| 3 months | -5.69% | ||
| 6 months | -10.42% | ||
| Current year | -10.72% | ||
| 1 year | -21.94% | ||
| 3 years | -20.87% | ||
| 5 years | -37.36% | ||
| 10 years | -30.84% |
Volumes
marketsDaily volume
3,829,877
Estimated daily volume
3,829,877
Avg. Volume 20 sessions
3,758,412
Daily volume ratio
1.02
Avg. Volume 20 sessions USD
60,435,264.96
Record volume 1
55,578,470
Record volume 2
34,168,610
Record volume 3
30,464,563
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,952,316,716
Net sales (USD)
1,844,289,000
Number of employees
324
Sales / Employee (USD)
5,692,250
Free-Float
91.85 %
Free-Float capitalization (USD)
5,602,593,230
Average Daily Capital Traded
1.02%
Indicators
Moving average 5 days
15.8
Moving average 20 days
16.18
Moving average 50 days
16.38
Moving average 100 days
16.89
Price spread / (MMA5)
-1.73%
Price spread / (MMA20)
+0.65%
Price spread / (MMA50)
+1.85%
Price spread / (MMA100)
+5.06%
STIM
RSI 9 days
43.14
RSI 14 days
42.71
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.26% | +1.71% | -21.94% | -20.87% | 5.95B | |
| -0.09% | -1.00% | +3.26% | +14.68% | 17.19B | |
| -0.09% | -2.29% | +2.70% | +10.02% | 12.63B | |
| +0.30% | 0.00% | -20.13% | -1.37% | 5.63B | |
| +0.55% | -0.08% | -0.15% | +0.62% | 3.19B | |
| +0.28% | +3.42% | -29.28% | -37.88% | 2.42B | |
| +1.36% | +0.18% | +3.35% | -32.99% | 2.31B | |
| +0.90% | -0.74% | -2.60% | +2.36% | 1.74B | |
| +0.46% | -2.09% | -8.90% | -29.11% | 1.31B | |
| +0.10% | +0.10% | -16.77% | -7.61% | 1.25B | |
| Average | +0.50% | -0.08% | -9.05% | -10.22% | 5.36B | |
| Weighted average by Cap. | +0.27% | -0.59% | -4.75% | +0.70% |
Historical Quotes: Starwood Property Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7e47b8f5a.6LhLuRrqBG390mt13Q7Sp6A4RJBbO6Jqz8UrVYePGdo.pcEg31CaRV2OvgkFsne1y-xqBdUOY5QZuKMTPcTqfKPQzyHJcq8zNau2Uw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:03 | 16.08 | 418,944 | 3,439,512 |
| 20:59:59 | 16.08 | 888 | 3,020,568 |
| 20:59:59 | 16.08 | 2,400 | 3,019,680 |
| 20:59:59 | 16.08 | 100 | 3,017,280 |
| 20:59:57 | 16.08 | 130 | 3,017,180 |
| 20:59:56 | 16.08 | 100 | 3,017,050 |
| 20:59:55 | 16.08 | 100 | 3,016,950 |
| 20:59:55 | 16.08 | 312 | 3,016,850 |
| 20:59:55 | 16.08 | 283 | 3,016,538 |
| 20:59:55 | 16.08 | 196 | 3,016,255 |
Price Extremes
| 1 week | 15.48 |  | 16.18 |
| 1 month | 15.48 | | 16.87 |
| Current year | 15.48 | | 18.59 |
| 1 year | 15.48 | | 20.84 |
| 3 years | 15.48 | | 22.29 |
| 5 years | 15.48 | | 26.36 |
| 10 years | 7.59 | | 27 |
Monthly variations
Annual variations
| 2026 | -10.72% | ||
| 2025 | -4.96% | ||
| 2024 | -9.85% | ||
| 2023 | +14.68% | ||
| 2022 | -24.57% | ||
| 2021 | +25.91% | ||
| 2020 | -22.37% | ||
| 2019 | +26.13% | ||
| 2018 | -7.68% | ||
| 2017 | -2.73% | ||
| 2016 | +6.76% | ||
| 2015 | -11.53% | ||
| 2014 | -16.10% | ||
| 2013 | +20.64% | ||
| 2012 | +24.04% | ||
| 2011 | -13.83% | ||
| 2010 | +13.71% | ||
| 2009 | -5.55% |
- Stock Market
- Stocks
- STWD Stock
- Quotes Starwood Property Trust, Inc.
Select your edition
All financial news and data tailored to specific country editions
