BMV · STWD · stock
Starwood Property Trust, Inc. (STWD) stock price history
Every BMV trading session of Starwood Property Trust, Inc. from May 16, 2019 to Sep 25, 2026: 1,854 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STWD adjusted close, 2019 to 2026
- MX$527.02
- All time high, 2021
- MX$367.29
- 52 week high, MX$258.00 low
- 1,854
- Daily sessions since 2019
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
STWD key facts
- Starwood Property Trust, Inc. (STWD) closed at MX$258.00 on Sep 25, 2026 on BMV.
- STWD's all time high close is MX$527.02, set on Nov 16, 2021; its all time low close is MX$213.22 on Apr 3, 2020.
- STWD's 52 week range is MX$258.00 to MX$367.29.
- STWD returned -29.7% over the year to Sep 25, 2026 and -49.0% over five years.
- Since May 16, 2019 STWD returned -38%, -6.3% a year compounded.
- STWD's deepest drawdown was -55.9% from Dec 9, 2019 to Apr 3, 2020.
- DataCedar holds 1,854 daily sessions of STWD history from May 16, 2019 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
STWD price chart, 2019 to 2026
STWD returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | -12.2% |
| 6 months | -18.4% |
| Year to date | -22.4% |
| 1 year | -29.7% |
| 3 years | -23.2% |
| 5 years | -49.0% |
| 10 years | n/a |
| Since May 16, 2019 | -38.1% |
| Compound annual growth, 7.4 years | -6.3% |
STWD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$527.02 on Nov 16, 2021
- All time low close
- MX$213.22 on Apr 3, 2020
- 52 week high
- MX$367.29 on Sep 30, 2025
- 52 week low
- MX$258.00 on Sep 23, 2026
- Deepest drawdown
- -55.9% from Dec 9, 2019 to Apr 3, 2020, recovered Mar 18, 2021
- Best single session
- +27.3% on Apr 7, 2020
- Worst single session
- -51.3% on Mar 18, 2020
- Volatility, 1 year annualised
- 13.6%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2021, +34%
- Worst calendar year
- 2022, -23%
STWD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on May 16, 2019; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$332.95 | MX$332.95 | MX$258.00 | MX$258.00 | -22.5% | 42K | 184 |
| 2025 | MX$411.24 | MX$411.24 | MX$330.32 | MX$332.95 | -19.0% | 6.5K | 251 |
| 2024 | MX$342.44 | MX$411.24 | MX$329.10 | MX$411.24 | +20.1% | 8.7K | 251 |
| 2023 | MX$392.95 | MX$392.95 | MX$284.63 | MX$342.44 | -12.9% | 19.8K | 251 |
| 2022 | MX$508.02 | MX$508.02 | MX$392.48 | MX$392.95 | -22.7% | 2.3K | 252 |
| 2021 | MX$379.53 | MX$527.02 | MX$364.62 | MX$508.02 | +33.9% | 75.8K | 253 |
| 2020 | MX$458.44 | MX$473.43 | MX$211.81 | MX$379.53 | -17.2% | 194.6K | 252 |
| 2019 | MX$416.52 | MX$483.10 | MX$416.52 | MX$458.44 | n/a | 76.3K | 160 |
STWD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$258.00 | -5.2% |
| August 2026 | MX$272.20 | -6.1% |
| July 2026 | MX$289.86 | -1.5% |
| June 2026 | MX$294.25 | -6.6% |
| May 2026 | MX$314.99 | 0.0% |
| April 2026 | MX$314.99 | 0.0% |
| March 2026 | MX$314.99 | +3.3% |
| February 2026 | MX$305.04 | -8.4% |
| January 2026 | MX$332.95 | 0.0% |
| December 2025 | MX$332.95 | +0.8% |
| November 2025 | MX$330.32 | -1.9% |
| October 2025 | MX$336.66 | -8.3% |
About the STWD data
Daily bars. 1,854 sessions from May 16, 2019 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 16, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STWD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
STWD share price history
