Starwood Property Trust, Inc. ( STWD) - Price History
Monthly price history for STWD (Starwood Property Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $16.48 | $16.48 |
| June 2026 | $16.38 | $16.38 |
| May 2026 | $16.60 | $17.08 |
| April 2026 | $17.84 | $18.36 |
| March 2026 | $16.73 | $17.22 |
| February 2026 | $16.83 | $17.81 |
| January 2026 | $16.94 | $17.93 |
| December 2025 | $17.02 | $18.01 |
| November 2025 | $16.88 | $18.34 |
| October 2025 | $16.73 | $18.18 |
| September 2025 | $17.83 | $19.37 |
| August 2025 | $18.21 | $20.27 |
| July 2025 | $17.48 | $19.46 |
| June 2025 | $18.03 | $20.07 |
| May 2025 | $17.32 | $19.75 |
| April 2025 | $16.83 | $19.19 |
| March 2025 | $17.34 | $19.77 |
| February 2025 | $17.56 | $20.52 |
| January 2025 | $16.56 | $19.35 |
| December 2024 | $16.22 | $18.95 |
| November 2024 | $17 | $20.37 |
| October 2024 | $16.47 | $19.74 |
| September 2024 | $17.01 | $20.38 |
| August 2024 | $16.99 | $20.84 |
| July 2024 | $16.26 | $19.95 |
| June 2024 | $15.44 | $18.94 |
| May 2024 | $15.45 | $19.44 |
| April 2024 | $15.08 | $18.97 |
| March 2024 | $16.16 | $20.33 |
| February 2024 | $15.82 | $20.39 |
| January 2024 | $15.78 | $20.33 |
| December 2023 | $16.31 | $21.02 |
| November 2023 | $15.08 | $19.87 |
| October 2023 | $13.47 | $17.75 |
| September 2023 | $14.69 | $19.35 |
| August 2023 | $15.13 | $20.43 |
| July 2023 | $15.36 | $20.74 |
| June 2023 | $14.36 | $19.40 |
| May 2023 | $12.67 | $17.55 |
| April 2023 | $12.92 | $17.89 |
| March 2023 | $12.78 | $17.69 |
| February 2023 | $13.46 | $19.16 |
| January 2023 | $14.67 | $20.89 |
| December 2022 | $12.87 | $18.33 |
| November 2022 | $14.65 | $21.41 |
| October 2022 | $14.14 | $20.66 |
| September 2022 | $12.47 | $18.22 |
| August 2022 | $15.32 | $22.93 |
| July 2022 | $15.78 | $23.62 |
| June 2022 | $13.96 | $20.89 |
| May 2022 | $15.61 | $23.89 |
| April 2022 | $14.95 | $22.88 |
| March 2022 | $15.79 | $24.17 |
| February 2022 | $15.28 | $23.84 |
| January 2022 | $15.86 | $24.75 |
| December 2021 | $15.57 | $24.30 |
| November 2021 | $15.68 | $24.96 |
| October 2021 | $16.01 | $25.47 |
| September 2021 | $15.34 | $24.41 |
| August 2021 | $15.91 | $25.80 |
| July 2021 | $16.05 | $26.03 |
| June 2021 | $16.14 | $26.17 |
| May 2021 | $15.37 | $25.39 |
| April 2021 | $15.63 | $25.82 |
| March 2021 | $14.98 | $24.74 |
| February 2021 | $13.56 | $22.83 |
| January 2021 | $11.14 | $18.76 |
| December 2020 | $11.46 | $19.30 |
| November 2020 | $10.39 | $17.94 |
| October 2020 | $8.09 | $13.97 |
| September 2020 | $8.74 | $15.09 |
| August 2020 | $8.77 | $15.60 |
| July 2020 | $8.40 | $14.95 |
| June 2020 | $8.41 | $14.96 |
| May 2020 | $7.22 | $13.26 |
| April 2020 | $7.04 | $12.94 |
| March 2020 | $5.58 | $10.25 |
| February 2020 | $11.62 | $22.18 |
| January 2020 | $13.44 | $25.66 |
| December 2019 | $13.02 | $24.86 |
| November 2019 | $12.59 | $24.50 |
| October 2019 | $12.64 | $24.60 |
| September 2019 | $12.45 | $24.22 |
| August 2019 | $11.81 | $23.43 |
| July 2019 | $11.71 | $23.23 |
| June 2019 | $11.45 | $22.72 |
| May 2019 | $10.88 | $22.05 |
| April 2019 | $11.38 | $23.05 |
| March 2019 | $11.03 | $22.35 |
| February 2019 | $10.84 | $22.43 |
| January 2019 | $10.67 | $22.08 |
| December 2018 | $9.52 | $19.71 |
| November 2018 | $10.55 | $22.37 |
| October 2018 | $10.24 | $21.72 |
| September 2018 | $10.15 | $21.52 |
| August 2018 | $10.16 | $22.03 |
| July 2018 | $10.53 | $22.84 |
| June 2018 | $10.01 | $21.71 |
| May 2018 | $9.80 | $21.71 |
| April 2018 | $9.46 | $20.96 |
| March 2018 | $9.45 | $20.95 |
| February 2018 | $8.93 | $20.25 |
| January 2018 | $8.99 | $20.39 |
| December 2017 | $9.42 | $21.35 |
| November 2017 | $9.35 | $21.68 |
| October 2017 | $9.28 | $21.51 |
| September 2017 | $9.37 | $21.72 |
| August 2017 | $9.37 | $22.21 |
| July 2017 | $9.30 | $22.04 |
| June 2017 | $9.45 | $22.39 |
| May 2017 | $9.10 | $22.02 |
| April 2017 | $9.37 | $22.69 |
| March 2017 | $9.33 | $22.58 |
| February 2017 | $9.24 | $22.86 |
| January 2017 | $9 | $22.26 |
| December 2016 | $8.88 | $21.95 |
| November 2016 | $8.89 | $22.47 |
| October 2016 | $8.80 | $22.24 |
| September 2016 | $8.91 | $22.52 |
| August 2016 | $8.87 | $22.90 |
| July 2016 | $8.45 | $21.80 |
| June 2016 | $8.03 | $20.72 |
| May 2016 | $7.80 | $20.62 |
| April 2016 | $7.32 | $19.36 |
| March 2016 | $7.16 | $18.93 |
| February 2016 | $6.47 | $17.54 |
| January 2016 | $7.02 | $19.04 |
| December 2015 | $7.58 | $20.56 |
| November 2015 | $7.33 | $20.33 |
| October 2015 | $7.24 | $20.09 |
| September 2015 | $7.40 | $20.52 |
| August 2015 | $7.50 | $21.28 |
| July 2015 | $7.67 | $21.76 |
| June 2015 | $7.60 | $21.57 |
| May 2015 | $8.24 | $23.89 |
| April 2015 | $8.28 | $24.01 |
| March 2015 | $8.38 | $24.30 |
| February 2015 | $8.25 | $24.40 |
| January 2015 | $8.09 | $23.93 |
| December 2014 | $7.86 | $23.24 |
| November 2014 | $7.97 | $24.06 |
| October 2014 | $7.47 | $22.56 |
| September 2014 | $7.27 | $21.96 |
| August 2014 | $7.73 | $23.85 |
| July 2014 | $7.65 | $23.60 |
| June 2014 | $7.71 | $23.77 |
| May 2014 | $7.75 | $24.39 |
| April 2014 | $7.64 | $24.05 |
| March 2014 | $7.49 | $23.59 |
| February 2014 | $7.48 | $24.02 |
| January 2014 | $7.58 | $30.20 |
| December 2013 | $6.95 | $27.70 |
| November 2013 | $6.88 | $27.87 |
| October 2013 | $6.34 | $25.69 |
| September 2013 | $5.92 | $23.97 |
| August 2013 | $6.04 | $24.93 |
| July 2013 | $6.15 | $25.40 |
| June 2013 | $5.99 | $24.75 |
| May 2013 | $6.02 | $25.37 |
| April 2013 | $6.53 | $27.49 |
| March 2013 | $6.59 | $27.76 |
| February 2013 | $6.53 | $27.95 |
| January 2013 | $5.99 | $25.64 |
| December 2012 | $5.37 | $22.96 |
| November 2012 | $5.22 | $22.86 |
| October 2012 | $5.23 | $22.92 |
| September 2012 | $5.31 | $23.27 |
| August 2012 | $5.28 | $23.55 |
| July 2012 | $4.99 | $22.26 |
| June 2012 | $4.78 | $21.31 |
| May 2012 | $4.40 | $20.04 |
| April 2012 | $4.58 | $20.87 |
| March 2012 | $4.61 | $21.02 |
| February 2012 | $4.24 | $19.74 |
| January 2012 | $4.24 | $19.70 |
| December 2011 | $3.98 | $18.51 |
| November 2011 | $3.75 | $17.84 |
| October 2011 | $3.95 | $18.79 |
| September 2011 | $3.60 | $17.16 |
| August 2011 | $3.79 | $18.50 |
| July 2011 | $3.98 | $19.40 |
| June 2011 | $4.20 | $20.51 |
| May 2011 | $4.36 | $21.74 |
| April 2011 | $4.57 | $22.79 |
| March 2011 | $4.47 | $22.30 |
| February 2011 | $4.60 | $23.39 |
| January 2011 | $4.43 | $22.51 |
| December 2010 | $4.23 | $21.48 |
| November 2010 | $3.86 | $19.96 |
| October 2010 | $3.90 | $20.21 |
| September 2010 | $3.84 | $19.87 |
| August 2010 | $3.61 | $19.02 |
| July 2010 | $3.37 | $17.76 |
| June 2010 | $3.22 | $16.95 |
| May 2010 | $3.41 | $18.23 |
| April 2010 | $3.55 | $18.95 |
| March 2010 | $3.61 | $19.30 |
| February 2010 | $3.46 | $18.71 |
| January 2010 | $3.63 | $19.61 |
| December 2009 | $3.50 | $18.89 |
| November 2009 | $3.57 | $19.40 |
| October 2009 | $3.71 | $20.13 |
| September 2009 | $3.73 | $20.25 |
| August 2009 | $3.64 | $19.79 |
STWD
Price: $16.48
52 week price:
Dividend Yield: 11.65%
5-year range yield:
Forward Dividend Yield: 11.65%
Payout Ratio: 174.55%
Payout Ratio Range:
Dividend Per Share: 1.92 USD
Earnings Per Share: 0.95 USD
P/E Ratio: 18.01
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Country: United States
Volume: 1.3 million
Market Capitalization: 6.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18