STWD
Starwoo REIT-SBI (STWD)
NYSE
$16.41+$0.03 (+0.19%)
Price as of Aug 24, 2026 4:53 AM EDT
  • $6.1B
    Market Cap
  • -9.95%
    1-Year Change
  • REIT - Mortgage
    Industry
  • 1 Month
    -1.33%
    Low Price$15.93
    High Price$16.66
  • 3 Months
    -2.78%
    Low Price$15.93
    High Price$16.88
  • 1 Year
    -9.95%
    Low Price$15.93
    High Price$18.60
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
16.43
16.49
16.34
16.38
-0.18%
2,988,111
08/20/2026
16.50
16.61
16.41
16.41
-0.91%
2,791,402
08/19/2026
16.35
16.71
16.33
16.56
+1.97%
4,617,539
08/18/2026
16.22
16.29
16.06
16.24
0.00%
3,128,933
08/17/2026
16.20
16.28
16.15
16.24
-0.37%
3,809,487
08/14/2026
16.37
16.59
16.29
16.30
-0.31%
2,860,882
08/13/2026
16.47
16.53
16.27
16.35
-0.67%
4,637,933
08/12/2026
16.65
16.73
16.41
16.46
-1.20%
4,942,446
08/11/2026
16.65
16.87
16.55
16.66
+0.06%
3,833,672
08/10/2026
16.32
16.75
16.28
16.65
+1.22%
6,112,280
08/07/2026
15.92
16.48
15.91
16.45
+3.26%
7,128,964
08/06/2026
16.07
16.22
15.51
15.93
-1.73%
11,326,350
08/06/2026
$0.40 Earnings
08/05/2026
16.25
16.29
16.02
16.21
-0.31%
4,601,809
08/04/2026
15.91
16.31
15.80
16.26
+1.82%
8,254,198
08/03/2026
16.02
16.07
15.78
15.97
-0.06%
5,397,764
07/31/2026
16.10
16.19
15.94
15.98
-1.54%
4,739,719
07/30/2026
16.55
16.58
16.11
16.23
-1.76%
4,182,481
07/29/2026
16.64
16.66
16.49
16.52
-0.84%
3,082,960
07/28/2026
16.68
16.81
16.64
16.66
+0.48%
3,263,934
07/27/2026
16.55
16.73
16.53
16.58
+0.36%
2,389,672
07/24/2026
16.37
16.59
16.32
16.52
+1.16%
2,514,078
07/23/2026
16.41
16.44
16.27
16.33
-0.91%
2,884,309
07/22/2026
16.65
16.70
16.40
16.48
-0.72%
2,661,601
07/21/2026
16.60
16.67
16.56
16.60
0.00%
2,416,227
07/20/2026
16.96
16.98
16.52
16.60
-2.35%
3,354,931
07/17/2026
17.11
17.19
16.78
17.00
-0.53%
4,704,913
07/16/2026
16.70
17.12
16.70
17.09
+2.58%
5,011,533
07/15/2026
16.67
16.87
16.65
16.66
+0.30%
3,870,268
07/14/2026
16.55
16.69
16.54
16.61
+0.91%
4,149,709
07/13/2026
16.65
16.70
16.34
16.46
-1.08%
3,503,630
07/10/2026
16.55
16.69
16.51
16.64
+1.16%
2,060,792
07/09/2026
16.45
16.53
16.40
16.45
0.00%
3,004,055
07/08/2026
16.60
16.63
16.40
16.45
-1.02%
3,154,900
07/07/2026
16.78
16.87
16.62
16.62
-0.54%
4,455,184
07/06/2026
16.50
16.78
16.48
16.71
+1.40%
4,385,959
07/02/2026
16.50
16.53
16.29
16.48
+0.92%
3,633,289
07/01/2026
16.41
16.54
16.33
16.33
-0.31%
4,308,292
06/30/2026
16.43
16.57
16.36
16.38
-0.61%
4,645,753
06/30/2026
$0.48 Dividend
06/29/2026
16.38
16.50
16.27
16.48
+0.83%
4,844,440
06/26/2026
16.16
16.36
16.07
16.34
+1.26%
4,273,120
06/25/2026
16.18
16.40
16.11
16.14
0.00%
3,669,217
06/24/2026
16.32
16.39
16.13
16.14
-0.78%
4,248,812
06/23/2026
16.19
16.30
16.16
16.27
+0.60%
4,487,573
06/22/2026
16.23
16.34
16.15
16.17
-0.36%
3,128,663
06/18/2026
16.31
16.39
16.20
16.23
+0.24%
4,650,688
06/17/2026
16.47
16.56
16.14
16.19
-1.77%
4,849,530
06/16/2026
16.40
16.58
16.37
16.48
+0.83%
3,068,612
06/15/2026
16.55
16.65
16.32
16.34
-1.06%
3,130,875
06/12/2026
16.57
16.62
16.42
16.52
+0.35%
2,415,074
06/11/2026
16.67
16.72
16.43
16.46
-0.65%
2,721,657
06/10/2026
16.71
16.76
16.57
16.57
-0.64%
2,288,157
06/09/2026
16.51
16.71
16.48
16.67
+1.90%
3,169,506
06/08/2026
16.60
16.65
16.29
16.36
-1.23%
3,248,154
06/05/2026
16.61
16.68
16.49
16.57
-0.23%
2,577,938
06/04/2026
16.56
16.70
16.52
16.61
+0.95%
3,349,251
06/03/2026
16.54
16.65
16.40
16.45
-0.99%
3,004,122
06/02/2026
16.37
16.70
16.37
16.62
+1.79%
3,808,022
06/01/2026
16.51
16.59
16.31
16.32
-1.64%
4,929,830
05/29/2026
16.69
16.83
16.59
16.60
-0.06%
4,276,671
05/28/2026
16.76
16.83
16.61
16.61
-1.27%
3,382,538
05/27/2026
16.90
16.99
16.82
16.82
-0.35%
2,255,632
05/26/2026
16.80
16.92
16.76
16.88
+0.46%
2,704,208
05/22/2026
16.87
16.93
16.72
16.80
-0.29%
2,646,651
05/21/2026
16.58
16.88
16.45
16.85
+1.17%
2,741,357
05/20/2026
16.40
16.71
16.33
16.65
+1.84%
3,190,675
05/19/2026
16.52
16.57
16.34
16.35
-1.06%
3,396,496
05/18/2026
16.52
16.64
16.41
16.53
-0.18%
3,117,901
05/15/2026
16.62
16.65
16.52
16.56
-0.58%
2,719,788
05/14/2026
16.67
16.82
16.65
16.65
+0.18%
3,246,224
05/13/2026
16.62
16.75
16.60
16.63
-0.64%
3,661,636
05/12/2026
16.85
16.85
16.64
16.73
-0.06%
3,738,462
05/11/2026
17.30
17.31
16.74
16.74
-2.93%
4,863,874
05/08/2026
17.34
17.42
16.93
17.25
-1.66%
5,475,816
05/08/2026
$0.39 Earnings
05/07/2026
17.78
17.80
17.51
17.54
-1.53%
3,768,248
05/06/2026
17.88
17.97
17.78
17.81
+0.38%
2,533,115
05/05/2026
17.54
17.81
17.52
17.74
+1.39%
2,010,452
05/04/2026
17.64
17.78
17.50
17.50
-1.58%
2,043,364
05/01/2026
17.85
17.88
17.76
17.78
-0.33%
1,550,306
04/30/2026
17.59
17.87
17.57
17.84
+1.72%
2,064,074
04/29/2026
17.82
17.86
17.47
17.54
-1.80%
2,933,195
04/28/2026
17.91
17.95
17.79
17.86
+0.27%
1,910,915
04/27/2026
17.70
17.92
17.70
17.81
+0.66%
2,586,366
04/24/2026
17.60
17.75
17.55
17.69
+0.39%
1,953,398
04/23/2026
17.72
17.79
17.57
17.63
-0.55%
1,705,288
04/22/2026
17.80
17.88
17.68
17.72
0.00%
2,306,688
04/21/2026
17.76
17.88
17.65
17.72
-0.05%
2,443,277
04/20/2026
17.55
17.76
17.45
17.73
+0.61%
2,108,711
04/17/2026
17.52
17.74
17.51
17.63
+1.06%
3,268,120
04/16/2026
17.66
17.67
17.41
17.44
-1.10%
2,674,594
04/15/2026
17.52
17.68
17.40
17.64
+0.72%
3,931,681
04/14/2026
17.34
17.52
17.34
17.51
+1.12%
2,950,733
04/13/2026
17.08
17.33
17.00
17.32
+0.79%
2,220,808
04/10/2026
17.28
17.30
17.11
17.18
-0.34%
2,023,607
04/09/2026
17.00
17.29
17.00
17.24
+0.91%
2,145,095
04/08/2026
17.00
17.13
17.00
17.08
+1.85%
3,400,337
04/07/2026
16.79
16.89
16.75
16.77
-0.12%
2,351,674
04/06/2026
16.68
16.83
16.67
16.79
+0.35%
2,531,820