STWD
Starwoo REIT-SBI (STWD)
NYSE
$13.13+$0.08 (+0.64%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $4.8B
    Market Cap
  • -24.51%
    1-Year Change
  • REIT - Mortgage
    Industry
  • 1 Month
    -14.66%
    Low Price$13.05
    High Price$15.54
  • 3 Months
    -18.07%
    Low Price$13.05
    High Price$16.52
  • 1 Year
    -24.51%
    Low Price$13.05
    High Price$17.29
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
13.29
13.39
12.90
13.05
-0.99%
10,315,968
10/01/2026
13.40
13.43
13.07
13.18
-2.37%
8,312,640
09/30/2026
14.01
14.01
13.50
13.50
-2.74%
7,858,208
09/30/2026
$0.48 Dividend
09/29/2026
13.82
14.03
13.74
13.88
+0.28%
5,053,520
09/28/2026
13.82
13.91
13.68
13.84
-0.28%
5,930,664
09/25/2026
13.89
13.94
13.78
13.88
0.00%
4,145,063
09/24/2026
14.26
14.30
13.85
13.88
-2.31%
5,711,942
09/23/2026
14.58
14.58
14.18
14.21
-2.65%
4,634,227
09/22/2026
14.60
14.72
14.54
14.60
+0.67%
3,592,010
09/21/2026
14.52
14.61
14.47
14.50
+0.40%
3,989,091
09/18/2026
14.58
14.60
14.44
14.44
-0.93%
9,243,448
09/17/2026
14.64
14.75
14.54
14.58
+0.67%
3,731,419
09/16/2026
14.70
14.77
14.39
14.48
-1.45%
4,374,617
09/15/2026
14.92
14.92
14.66
14.69
-1.55%
4,166,567
09/14/2026
15.08
15.24
14.84
14.92
-1.15%
3,692,570
09/11/2026
15.14
15.23
15.04
15.10
0.00%
3,796,262
09/10/2026
15.27
15.28
14.95
15.10
-1.58%
4,634,218
09/09/2026
15.35
15.48
15.28
15.34
-0.06%
3,852,318
09/08/2026
15.51
15.58
15.33
15.35
-1.24%
3,563,459
09/04/2026
15.26
15.64
15.26
15.54
+1.26%
3,829,877
09/03/2026
15.43
15.49
15.18
15.35
+0.38%
4,108,669
09/02/2026
15.04
15.32
15.04
15.29
+1.87%
4,076,301
09/01/2026
15.16
15.18
14.97
15.01
-1.08%
5,288,471
08/31/2026
15.25
15.36
15.16
15.18
-0.70%
4,540,369
08/28/2026
15.47
15.49
15.22
15.28
-0.82%
3,739,992
08/27/2026
15.37
15.48
15.27
15.41
+0.19%
3,054,417
08/26/2026
15.61
15.63
15.38
15.38
-1.30%
3,357,774
08/25/2026
15.76
15.81
15.57
15.58
-1.04%
2,662,360
08/24/2026
15.90
15.97
15.69
15.75
-0.55%
4,389,802
08/21/2026
15.88
15.94
15.79
15.83
-0.18%
2,988,111
08/20/2026
15.95
16.05
15.86
15.86
-0.91%
2,791,402
08/19/2026
15.80
16.15
15.78
16.01
+1.97%
4,617,539
08/18/2026
15.68
15.75
15.52
15.70
0.00%
3,128,933
08/17/2026
15.66
15.74
15.61
15.70
-0.37%
3,809,487
08/14/2026
15.82
16.04
15.74
15.76
-0.31%
2,860,882
08/13/2026
15.92
15.98
15.73
15.80
-0.67%
4,637,933
08/12/2026
16.09
16.17
15.86
15.91
-1.20%
4,942,446
08/11/2026
16.09
16.31
15.99
16.10
+0.06%
3,833,672
08/10/2026
15.77
16.19
15.74
16.09
+1.22%
6,112,280
08/07/2026
15.39
15.93
15.38
15.90
+3.26%
7,128,964
08/06/2026
15.53
15.68
14.99
15.40
-1.73%
11,326,350
08/06/2026
$0.40 Earnings
08/05/2026
15.71
15.75
15.48
15.67
-0.31%
4,601,809
08/04/2026
15.38
15.76
15.27
15.72
+1.82%
8,254,198
08/03/2026
15.48
15.53
15.25
15.44
-0.06%
5,397,764
07/31/2026
15.56
15.65
15.40
15.45
-1.54%
4,739,719
07/30/2026
16.00
16.03
15.57
15.69
-1.76%
4,182,481
07/29/2026
16.08
16.10
15.94
15.97
-0.84%
3,082,960
07/28/2026
16.12
16.25
16.08
16.10
+0.48%
3,263,934
07/27/2026
16.00
16.17
15.98
16.03
+0.36%
2,389,672
07/24/2026
15.82
16.04
15.77
15.97
+1.16%
2,514,078
07/23/2026
15.86
15.89
15.73
15.78
-0.91%
2,884,309
07/22/2026
16.09
16.14
15.85
15.93
-0.72%
2,661,601
07/21/2026
16.05
16.11
16.01
16.05
0.00%
2,416,227
07/20/2026
16.39
16.41
15.97
16.05
-2.35%
3,354,931
07/17/2026
16.54
16.62
16.22
16.43
-0.53%
4,704,913
07/16/2026
16.14
16.55
16.14
16.52
+2.58%
5,011,533
07/15/2026
16.11
16.30
16.09
16.10
+0.30%
3,870,268
07/14/2026
16.00
16.13
15.99
16.05
+0.91%
4,149,709
07/13/2026
16.09
16.14
15.79
15.91
-1.08%
3,503,630
07/10/2026
16.00
16.13
15.96
16.08
+1.16%
2,060,792
07/09/2026
15.90
15.98
15.85
15.90
0.00%
3,004,055
07/08/2026
16.05
16.07
15.85
15.90
-1.02%
3,154,900
07/07/2026
16.22
16.31
16.06
16.06
-0.54%
4,455,184
07/06/2026
15.95
16.21
15.93
16.15
+1.40%
4,385,959
07/02/2026
15.95
15.98
15.75
15.93
+0.92%
3,633,289
07/01/2026
15.86
15.98
15.78
15.78
-0.31%
4,308,292
06/30/2026
15.88
16.01
15.81
15.83
-0.61%
4,645,753
06/30/2026
$0.48 Dividend
06/29/2026
15.84
15.95
15.72
15.93
+0.83%
4,844,440
06/26/2026
15.62
15.82
15.53
15.80
+1.26%
4,273,120
06/25/2026
15.64
15.85
15.57
15.60
0.00%
3,669,217
06/24/2026
15.78
15.84
15.59
15.60
-0.78%
4,248,812
06/23/2026
15.65
15.76
15.62
15.72
+0.60%
4,487,573
06/22/2026
15.68
15.79
15.61
15.63
-0.36%
3,128,663
06/18/2026
15.76
15.84
15.66
15.68
+0.24%
4,650,688
06/17/2026
15.92
16.00
15.61
15.65
-1.77%
4,849,530
06/16/2026
15.85
16.03
15.82
15.93
+0.83%
3,068,612
06/15/2026
15.99
16.09
15.78
15.80
-1.06%
3,130,875
06/12/2026
16.01
16.06
15.87
15.97
+0.35%
2,415,074
06/11/2026
16.12
16.16
15.88
15.91
-0.65%
2,721,657
06/10/2026
16.15
16.20
16.01
16.01
-0.64%
2,288,157
06/09/2026
15.96
16.15
15.93
16.12
+1.90%
3,169,506
06/08/2026
16.04
16.10
15.74
15.82
-1.23%
3,248,154
06/05/2026
16.05
16.13
15.94
16.01
-0.23%
2,577,938
06/04/2026
16.00
16.15
15.97
16.05
+0.95%
3,349,251
06/03/2026
15.99
16.09
15.85
15.90
-0.99%
3,004,122
06/02/2026
15.83
16.14
15.83
16.06
+1.79%
3,808,022
06/01/2026
15.96
16.03
15.76
15.78
-1.64%
4,929,830
05/29/2026
16.14
16.27
16.04
16.04
-0.06%
4,276,671
05/28/2026
16.20
16.27
16.05
16.05
-1.27%
3,382,538
05/27/2026
16.33
16.42
16.26
16.26
-0.35%
2,255,632
05/26/2026
16.24
16.35
16.20
16.31
+0.46%
2,704,208
05/22/2026
16.30
16.36
16.16
16.24
-0.29%
2,646,651
05/21/2026
16.02
16.31
15.90
16.29
+1.17%
2,741,357
05/20/2026
15.85
16.15
15.79
16.10
+1.84%
3,190,675
05/19/2026
15.97
16.01
15.80
15.81
-1.06%
3,396,496
05/18/2026
15.97
16.09
15.86
15.98
-0.18%
3,117,901
05/15/2026
16.06
16.09
15.97
16.00
-0.58%
2,719,788