|
Market Closed -
NYSE
16:00:02 2026-09-28 EDT
|
After hours 18:09:39 | |||
| 14.32 USD | -0.28% |
|
14.34 | +0.17% |
Stock exchange
NYSE
STWD 14.32 $
-0.28%
84.91M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| STWD | 14.32USD | -0.28% | 84.91M $ | ||
CBOE
| STWD | 14.33USD | -0.24% | 2.57M $ | |
|
Mexican S.E.
| STWD * | 258.00MXN | -5.22% | 1.16M $ | |
|
Boerse Muenchen
| VSP | 12.59EUR | -0.22% | 31.63K € | |
|
London S.E.
| 0L9F | 15.04USD | -9.78% | 27.3K $ | |
|
Tradegate
| VSP | 12.60EUR | 0.00% | 20.27K € | |
|
Deutsche Boerse AG
| VSP | 12.58EUR | -0.28% | 0 € | |
|
Börse Stuttgart
| VSP | 12.59EUR | -0.16% | 0 € | |
|
Berne S.E.
| VSP | 11.79CHF | -0.35% | 0 CHF | |
| S2TW34 | 26.40BRL | -5.88% | 40.79K R$ |
Quotes 5-day view: Starwood Property Trust, Inc.
Delayed Quote NYSE
| 2026-09-22 | 2026-09-23 | 2026-09-24 | 2026-09-25 | 2026-09-28 | |
|---|---|---|---|---|---|
| Last | US$15.10 | US$14.70 | US$14.36 | US$14.36 | US$14.32 |
| Volume | 3,592,023 | 4,634,257 | 5,711,942 | 4,145,063 | 5,929,589 |
| Change | +0.67% | -2.65% | -2.31% | 0.00% | -0.28% |
| Opening | US$15.10 | US$15.08 | US$14.75 | US$14.37 | US$14.30 |
| High | US$15.23 | US$15.08 | US$14.79 | US$14.42 | US$14.39 |
| Low | US$15.04 | US$14.67 | US$14.33 | US$14.26 | US$14.15 |
Performance
| 1 day | +0.17% | ||
| 1 week | -4.15% | ||
| Current month | -8.79% | ||
| 1 month | -10.16% | ||
| 3 months | -14.86% | ||
| 6 months | -15.96% | ||
| Current year | -20.49% | ||
| 1 year | -28.58% | ||
| 3 years | -26.71% | ||
| 5 years | -44.56% | ||
| 10 years | -38.04% |
Volumes
marketsDaily volume
5,929,589
Estimated daily volume
5,929,589
Avg. Volume 20 sessions
4,509,091
Daily volume ratio
1.32
Avg. Volume 20 sessions USD
64,570,183.12
Record volume 1
55,578,470
Record volume 2
34,168,610
Record volume 3
30,464,563
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,315,626,122
Net sales (USD)
1,844,289,000
Number of employees
324
Sales / Employee (USD)
5,692,250
Free-Float
91.85%
Free-Float capitalization (USD)
5,003,310,870
Average Daily Capital Traded
1.21%
Indicators
Moving average 5 days
14.7
Moving average 20 days
15.43
Moving average 50 days
16.01
Moving average 100 days
16.47
Price spread / (MMA5)
+2.68%
Price spread / (MMA20)
+7.73%
Price spread / (MMA50)
+11.81%
Price spread / (MMA100)
+15.00%
STIM
RSI 9 days
19.63
RSI 14 days
24.45
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.28% | -4.15% | -28.58% | -26.71% | 5.32B | |
| -1.26% | -3.33% | -3.28% | +5.93% | 15.53B | |
| -1.66% | -4.15% | -3.86% | +0.85% | 11.4B | |
| -0.55% | -2.89% | -21.86% | -4.12% | 5.1B | |
| -0.09% | -6.98% | -6.36% | -1.99% | 2.81B | |
| -0.72% | -6.48% | -33.74% | -43.57% | 2.13B | |
| -0.85% | -4.77% | -4.05% | -33.74% | 2B | |
| -1.29% | -1.93% | -7.37% | -2.01% | 1.59B | |
| -0.99% | -4.67% | -21.21% | -12.29% | 1.15B | |
| -0.53% | -5.96% | -19.43% | -33.95% | 1.14B | |
| Average | -0.78% | -3.73% | -14.97% | -15.16% | 4.82B | |
| Weighted average by Cap. | -0.99% | -3.01% | -10.68% | -5.87% |
Historical Quotes: Starwood Property Trust, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a3489b4d737.SkS0jlJvIbEsXM2QRGNfVucVcKJAgqvk3XguAYkll00.HSf83h45VMhDKqG9DgJobqtmIJo0sYaotCdCVv1o5mA7Cf7iYiBy4lQ7og
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 14.32 | 532,409 | 5,191,883 |
| 15:59:59 | 14.33 | 100 | 4,659,474 |
| 15:59:59 | 14.33 | 100 | 4,659,374 |
| 15:59:59 | 14.33 | 100 | 4,659,274 |
| 15:59:59 | 14.33 | 100 | 4,659,174 |
| 15:59:59 | 14.33 | 4,345 | 4,659,074 |
| 15:59:56 | 14.32 | 200 | 4,654,729 |
| 15:59:56 | 14.32 | 778 | 4,654,529 |
| 15:59:56 | 14.32 | 300 | 4,653,751 |
| 15:59:54 | 14.32 | 200 | 4,653,451 |
Price Extremes
| 1 week | 14.15 |  | 15.23 |
| 1 month | 14.15 | | 16.18 |
| Current year | 14.15 | | 18.59 |
| 1 year | 14.15 | | 20.07 |
| 3 years | 14.15 | | 22.29 |
| 5 years | 14.15 | | 26.36 |
| 10 years | 7.59 | | 27 |
Monthly variations
Annual variations
| 2026 | -20.49% | ||
| 2025 | -4.96% | ||
| 2024 | -9.85% | ||
| 2023 | +14.68% | ||
| 2022 | -24.57% | ||
| 2021 | +25.91% | ||
| 2020 | -22.37% | ||
| 2019 | +26.13% | ||
| 2018 | -7.68% | ||
| 2017 | -2.73% | ||
| 2016 | +6.76% | ||
| 2015 | -11.53% | ||
| 2014 | -16.10% | ||
| 2013 | +20.64% | ||
| 2012 | +24.04% | ||
| 2011 | -13.83% | ||
| 2010 | +13.71% | ||
| 2009 | -5.55% |
- Stock Market
- Stocks
- STWD Stock
- Quotes Starwood Property Trust, Inc.
Select your edition
All financial news and data tailored to specific country editions
