Starwood Property Trust, Inc. - Price History

Monthly price history for STWD (Starwood Property Trust, Inc.)

DateAdjusted priceReal price
March 2024 20.33 USD 20.33 USD
February 2024 20.39 USD 20.39 USD
January 2024 20.33 USD 20.33 USD
December 2023 21.02 USD 21.02 USD
November 2023 19.44 USD 19.87 USD
October 2023 17.36 USD 17.75 USD
September 2023 18.93 USD 19.35 USD
August 2023 19.49 USD 20.43 USD
July 2023 19.79 USD 20.74 USD
June 2023 18.51 USD 19.40 USD
May 2023 16.33 USD 17.55 USD
April 2023 16.65 USD 17.89 USD
March 2023 16.46 USD 17.69 USD
February 2023 17.34 USD 19.16 USD
January 2023 18.91 USD 20.89 USD
December 2022 16.59 USD 18.33 USD
November 2022 18.88 USD 21.41 USD
October 2022 18.22 USD 20.66 USD
September 2022 16.07 USD 18.22 USD
August 2022 19.74 USD 22.93 USD
July 2022 20.34 USD 23.62 USD
June 2022 17.99 USD 20.89 USD
May 2022 20.12 USD 23.89 USD
April 2022 19.27 USD 22.88 USD
March 2022 20.35 USD 24.17 USD
February 2022 19.69 USD 23.84 USD
January 2022 20.44 USD 24.75 USD
December 2021 20.07 USD 24.30 USD
November 2021 20.21 USD 24.96 USD
October 2021 20.63 USD 25.47 USD
September 2021 19.77 USD 24.41 USD
August 2021 20.50 USD 25.80 USD
July 2021 20.68 USD 26.03 USD
June 2021 20.79 USD 26.17 USD
May 2021 19.81 USD 25.39 USD
April 2021 20.15 USD 25.82 USD
March 2021 19.30 USD 24.74 USD
February 2021 17.47 USD 22.83 USD
January 2021 14.36 USD 18.76 USD
December 2020 14.77 USD 19.30 USD
November 2020 13.40 USD 17.94 USD
October 2020 10.43 USD 13.97 USD
September 2020 11.27 USD 15.09 USD
August 2020 11.30 USD 15.60 USD
July 2020 10.83 USD 14.95 USD
June 2020 10.83 USD 14.96 USD
May 2020 9.30 USD 13.26 USD
April 2020 9.07 USD 12.94 USD
March 2020 7.19 USD 10.25 USD
February 2020 14.98 USD 22.18 USD
January 2020 17.32 USD 25.66 USD
December 2019 16.78 USD 24.86 USD
November 2019 16.23 USD 24.50 USD
October 2019 16.30 USD 24.60 USD
September 2019 16.04 USD 24.22 USD
August 2019 15.22 USD 23.43 USD
July 2019 15.09 USD 23.23 USD
June 2019 14.76 USD 22.72 USD
May 2019 14.02 USD 22.05 USD
April 2019 14.66 USD 23.05 USD
March 2019 14.21 USD 22.35 USD
February 2019 13.96 USD 22.43 USD
January 2019 13.75 USD 22.08 USD
December 2018 12.27 USD 19.71 USD
November 2018 13.60 USD 22.37 USD
October 2018 13.20 USD 21.72 USD
September 2018 13.08 USD 21.52 USD
August 2018 13.09 USD 22.03 USD
July 2018 13.58 USD 22.84 USD
June 2018 12.90 USD 21.71 USD
May 2018 12.62 USD 21.71 USD
April 2018 12.19 USD 20.96 USD
March 2018 12.18 USD 20.95 USD
February 2018 11.51 USD 20.25 USD
January 2018 11.59 USD 20.39 USD
December 2017 12.13 USD 21.35 USD
November 2017 12.05 USD 21.68 USD
October 2017 11.96 USD 21.51 USD
September 2017 12.07 USD 21.72 USD
August 2017 12.08 USD 22.21 USD
July 2017 11.99 USD 22.04 USD
June 2017 12.18 USD 22.39 USD
May 2017 11.72 USD 22.02 USD
April 2017 12.08 USD 22.69 USD
March 2017 12.02 USD 22.58 USD
February 2017 11.91 USD 22.86 USD
January 2017 11.60 USD 22.26 USD
December 2016 11.44 USD 21.95 USD
November 2016 11.46 USD 22.47 USD
October 2016 11.34 USD 22.24 USD
September 2016 11.48 USD 22.52 USD
August 2016 11.43 USD 22.90 USD
July 2016 10.89 USD 21.80 USD
June 2016 10.35 USD 20.72 USD
May 2016 10.05 USD 20.62 USD
April 2016 9.44 USD 19.36 USD
March 2016 9.23 USD 18.93 USD
February 2016 8.33 USD 17.54 USD
January 2016 9.05 USD 19.04 USD
December 2015 9.77 USD 20.56 USD
November 2015 9.44 USD 20.33 USD
October 2015 9.33 USD 20.09 USD
September 2015 9.53 USD 20.52 USD
August 2015 9.66 USD 21.28 USD
July 2015 9.88 USD 21.76 USD
June 2015 9.79 USD 21.57 USD
May 2015 10.62 USD 23.89 USD
April 2015 10.67 USD 24.01 USD
March 2015 10.80 USD 24.30 USD
February 2015 10.63 USD 24.40 USD
January 2015 10.43 USD 23.93 USD
December 2014 10.12 USD 23.24 USD
November 2014 10.27 USD 24.06 USD
October 2014 9.63 USD 22.56 USD
September 2014 9.37 USD 21.96 USD
August 2014 9.97 USD 23.85 USD
July 2014 9.86 USD 23.60 USD
June 2014 9.93 USD 23.77 USD
May 2014 9.99 USD 24.39 USD
April 2014 9.85 USD 24.05 USD
March 2014 9.66 USD 23.59 USD
February 2014 9.63 USD 24.02 USD
January 2014 9.77 USD 30.20 USD
December 2013 8.96 USD 27.70 USD
November 2013 8.86 USD 27.87 USD
October 2013 8.17 USD 25.69 USD
September 2013 7.62 USD 23.97 USD
August 2013 7.78 USD 24.93 USD
July 2013 7.93 USD 25.40 USD
June 2013 7.72 USD 24.75 USD
May 2013 7.76 USD 25.37 USD
April 2013 8.41 USD 27.49 USD
March 2013 8.50 USD 27.76 USD
February 2013 8.42 USD 27.95 USD
January 2013 7.72 USD 25.64 USD
December 2012 6.92 USD 22.96 USD
November 2012 6.73 USD 22.86 USD
October 2012 6.74 USD 22.92 USD
September 2012 6.85 USD 23.27 USD
August 2012 6.80 USD 23.55 USD
July 2012 6.43 USD 22.26 USD
June 2012 6.16 USD 21.31 USD
May 2012 5.67 USD 20.04 USD
April 2012 5.90 USD 20.87 USD
March 2012 5.95 USD 21.02 USD
February 2012 5.47 USD 19.74 USD
January 2012 5.46 USD 19.70 USD
December 2011 5.13 USD 18.51 USD
November 2011 4.83 USD 17.84 USD
October 2011 5.09 USD 18.79 USD
September 2011 4.65 USD 17.16 USD
August 2011 4.89 USD 18.50 USD
July 2011 5.13 USD 19.40 USD
June 2011 5.42 USD 20.51 USD
May 2011 5.62 USD 21.74 USD
April 2011 5.89 USD 22.79 USD
March 2011 5.77 USD 22.30 USD
February 2011 5.94 USD 23.39 USD
January 2011 5.71 USD 22.51 USD
December 2010 5.45 USD 21.48 USD
November 2010 4.97 USD 19.96 USD
October 2010 5.03 USD 20.21 USD
September 2010 4.95 USD 19.87 USD
August 2010 4.66 USD 19.02 USD
July 2010 4.35 USD 17.76 USD
June 2010 4.15 USD 16.95 USD
May 2010 4.40 USD 18.23 USD
April 2010 4.58 USD 18.95 USD
March 2010 4.66 USD 19.30 USD
February 2010 4.47 USD 18.71 USD
January 2010 4.68 USD 19.61 USD
December 2009 4.51 USD 18.89 USD
November 2009 4.61 USD 19.40 USD
October 2009 4.78 USD 20.13 USD
September 2009 4.81 USD 20.25 USD
August 2009 4.70 USD 19.79 USD

STWD

Price: 20.33USD

52 week price:
14.54
22.29

Dividend Yield: 9.49%

5-year range yield:
7.36%
17.10%

Forward Dividend Yield: 9.44%

Payout Ratio: 148.84%

Payout Ratio Range:
82.90%
165.52%

Dividend Per Share: 1.92 USD

Earnings Per Share: 1.29 USD

P/E Ratio: 15.43

Exchange: NYQ

Sector: Real Estate

Industry: REIT - Mortgage

Volume: 1.3 million

Market Capitalization: 6.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 15

DGR10: 3.08%

Links: