Starwood Property Trust, Inc.
STWDNYSEReal Estate● Active
$16.84
$-0.21(-1.23%)
Market Cap$6.2B
P/E Ratio—
52W High$21.05
52W Low$16.76
Starwood Property Trust, Inc.（STWD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
stwd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.01
Jun 25, 2021
-37.7% from here
5-Year Low5Y
$16.06
May 4, 2023
+4.9% from low
IPO Priceadj.
$16.12
Aug 12, 2009
+4.5% since IPO
1 Year Ago
$20.26
Jun 9, 2025
-16.9% in 1Y
5 Years Ago
$26.64
Jun 8, 2021
-36.8% in 5Y
10 Years Ago
$20.92
Jun 8, 2016
-19.5% in 10Y
Historical Price Data · STWD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.08 | $17.14 | $16.76 | $16.84 | $16.84 | 3.2M | -1.41% |
| Jun 5, 2026 | $17.09 | $17.17 | $16.97 | $17.05 | $17.05 | 2.6M | -0.23% |
| Jun 4, 2026 | $17.04 | $17.19 | $17.00 | $17.09 | $17.09 | 3.3M | +0.29% |
| Jun 3, 2026 | $17.02 | $17.14 | $16.88 | $16.93 | $16.93 | 3.0M | -0.53% |
| Jun 2, 2026 | $16.85 | $17.18 | $16.85 | $17.10 | $17.10 | 3.8M | +1.48% |
| Jun 1, 2026 | $16.99 | $17.07 | $16.78 | $16.80 | $16.80 | 4.9M | -1.12% |
| May 29, 2026 | $17.18 | $17.32 | $17.08 | $17.08 | $17.08 | 4.3M | -0.58% |
| May 28, 2026 | $17.25 | $17.32 | $17.09 | $17.09 | $17.09 | 3.4M | -0.93% |
| May 27, 2026 | $17.39 | $17.48 | $17.31 | $17.31 | $17.31 | 2.3M | -0.46% |
| May 26, 2026 | $17.29 | $17.41 | $17.25 | $17.37 | $17.37 | 2.7M | +0.46% |
| May 22, 2026 | $17.36 | $17.42 | $17.21 | $17.29 | $17.29 | 2.6M | -0.40% |
| May 21, 2026 | $17.06 | $17.37 | $16.93 | $17.34 | $17.34 | 2.7M | +1.64% |
| May 20, 2026 | $16.88 | $17.20 | $16.81 | $17.14 | $17.14 | 3.2M | +1.54% |
| May 19, 2026 | $17.00 | $17.05 | $16.82 | $16.83 | $16.83 | 3.4M | -1.00% |
| May 18, 2026 | $17.00 | $17.13 | $16.89 | $17.01 | $17.01 | 3.1M | +0.06% |
| May 15, 2026 | $17.10 | $17.13 | $17.00 | $17.04 | $17.04 | 2.7M | -0.35% |
| May 14, 2026 | $17.16 | $17.31 | $17.13 | $17.14 | $17.14 | 3.2M | -0.12% |
| May 13, 2026 | $17.10 | $17.24 | $17.08 | $17.11 | $17.11 | 3.7M | +0.06% |
| May 12, 2026 | $17.34 | $17.34 | $17.12 | $17.22 | $17.22 | 3.7M | -0.69% |
| May 11, 2026 | $17.80 | $17.81 | $17.23 | $17.23 | $17.23 | 4.9M | -3.20% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · STWD
Jan 1 → Dec 31 · 6 years2026-6.5%$18.01 → $16.84
-6.5%
2025-5.2%$19.00 → $18.01
-5.2%
2024-9.1%$20.85 → $18.95
-9.1%
2023+13.7%$18.49 → $21.02
+13.7%
2022-24.8%$24.39 → $18.33
-24.8%
2021-8.9%$26.68 → $24.30
-8.9%
Best Year2023 · +13.7%
Worst Year2022 · -24.8%
Positive Years1 / 6
Avg Annual Return-6.8%
6Y Total Return-36.9%
6Y CAGR~-7.4% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in STWD?
If you invested $1,000 in STWD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$805
Total Return-19.5%
CAGR~-2.1% / yr
Profit$-195
Based on Jun 8, 2016 · $20.92Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Starwood Property Trust, Inc.（STWD）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $16.84。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
STWD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
STWD 历史股价FMP 日线复权 OHLCV