NYSE · STWD · stock
Starwood Property Trust, INC. (STWD) stock price history
Every NYSE trading session of Starwood Property Trust, INC. from Aug 12, 2009 to Nov 12, 2026: 4,327 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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, 2009 to 2026
- $18.84
- All time high, 2025
- $17.97
- 52 week high, $11.38 low
- 4,327
- Daily sessions since 2009
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
STWD key facts
- Starwood Property Trust, INC. (STWD) closed at $11.44 on Nov 12, 2026 on NYSE.
- STWD's all time high close is $18.84, set on Jul 10, 2025; its all time low close is $3.17 on Jul 6, 2010.
- STWD's 52 week range is $11.38 to $17.97.
- STWD returned -30.6% over the year to Nov 12, 2026 and -30.3% over five years.
- Over ten years STWD returned +34%, +3.0% a year compounded.
- STWD's deepest drawdown was -66.3% from Feb 5, 2020 to Mar 24, 2020.
- DataCedar holds 4,327 daily sessions of STWD history from Aug 12, 2009 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
STWD price chart, 2009 to 2026
STWD returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.6% |
| 3 months | -30.5% |
| 6 months | -31.6% |
| Year to date | -33.2% |
| 1 year | -30.6% |
| 3 years | -21.4% |
| 5 years | -30.3% |
| 10 years | +34.5% |
| Since Aug 12, 2009 | +210.8% |
| Compound annual growth, 17.3 years | +6.8% |
STWD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $18.84 on Jul 10, 2025
- All time low close
- $3.17 on Jul 6, 2010
- 52 week high
- $17.97 on May 6, 2026
- 52 week low
- $11.38 on Nov 12, 2026
- Deepest drawdown
- -66.3% from Feb 5, 2020 to Mar 24, 2020, recovered Feb 24, 2021
- Best single session
- +26.1% on Mar 26, 2020
- Worst single session
- -22.0% on Mar 16, 2020
- Volatility, 1 year annualised
- 20.4%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2009
- 3.1×
- Best calendar year
- 2019, +37%
- Worst calendar year
- 2022, -17%
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. 2009 starts on Aug 12, 2009; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $17.02 | $17.97 | $11.38 | $11.44 | -32.8% | 899.3M | 218 |
| 2025 | $16.26 | $18.91 | $14.55 | $17.02 | +4.9% | 740.5M | 250 |
| 2024 | $16.18 | $17.26 | $14.50 | $16.22 | -0.6% | 576.3M | 252 |
| 2023 | $12.99 | $16.92 | $11.29 | $16.31 | +26.7% | 793.3M | 250 |
| 2022 | $15.63 | $16.47 | $12.10 | $12.87 | -17.3% | 603M | 249 |
| 2021 | $11.48 | $16.57 | $10.84 | $15.57 | +35.9% | 512.1M | 252 |
| 2020 | $13.01 | $13.79 | $3.98 | $11.46 | -12.0% | 852.4M | 250 |
| 2019 | $9.45 | $13.14 | $9.31 | $13.02 | +36.8% | 388.6M | 252 |
| 2018 | $9.46 | $10.71 | $8.59 | $9.52 | +1.1% | 526M | 251 |
| 2017 | $8.86 | $9.57 | $8.84 | $9.42 | +6.1% | 442.8M | 251 |
| 2016 | $7.51 | $9.09 | $6.15 | $8.88 | +17.1% | 582.9M | 251 |
| 2015 | $7.87 | $8.52 | $6.96 | $7.58 | -3.5% | 572.4M | 251 |
| 2014 | $6.94 | $7.97 | $6.91 | $7.86 | +13.0% | 514.5M | 248 |
| 2013 | $5.47 | $6.99 | $5.40 | $6.95 | +29.5% | 626.3M | 249 |
| 2012 | $4.05 | $5.51 | $3.97 | $5.37 | +34.9% | 297.5M | 250 |
| 2011 | $4.25 | $4.66 | $3.34 | $3.98 | -5.9% | 264M | 252 |
| 2010 | $3.52 | $4.27 | $3.08 | $4.23 | +20.9% | 114M | 252 |
| 2009 | $3.59 | $4.00 | $3.38 | $3.50 | n/a | 53.4M | 99 |
STWD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $11.44 | -6.2% |
| October 2026 | $12.20 | -9.6% |
| September 2026 | $13.50 | -14.0% |
| August 2026 | $15.70 | -1.8% |
| July 2026 | $15.98 | -2.4% |
| June 2026 | $16.38 | -1.3% |
| May 2026 | $16.60 | -7.0% |
| April 2026 | $17.84 | +6.6% |
| March 2026 | $16.73 | -0.6% |
| February 2026 | $16.83 | -0.7% |
| January 2026 | $16.94 | -0.4% |
| December 2025 | $17.02 | +0.8% |
About the STWD data
Daily bars. 4,327 sessions from Aug 12, 2009 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 12, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ASTWD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- STT State Street Corp.
- STT$G State Street Corporation Depositary shares, each representing a 1/4,000th ownership interest in a share of Fixed-to-Floating Rate Non-Cumulative
- STUB StubHub Holdings, Inc.
- STVN Stevanato Group S.p.A.
- STXD Strive 1000 Dividend Growth ETF
- STXE Strive Emerging Markets Ex-China ETF
- STXF Strive 500 ETF
- STXG Strive 1000 Growth ETF
Common questions
STWD share price history
