STWD
Starwoo REIT-SBI (STWD)
NYSE
$16.80+$0.16 (+0.93%)
Price as of Jun 23, 2026 4:46 PM EDT
  • $6.2B
    Market Cap
  • -8.88%
    1-Year Change
  • REIT - Mortgage
    Industry
  • 1 Month
    -3.76%
    Low Price$16.64
    High Price$17.37
  • 3 Months
    +0.19%
    Low Price$16.64
    High Price$18.38
  • 1 Year
    -8.88%
    Low Price$16.64
    High Price$20.97
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
16.70
16.82
16.62
16.64
-0.36%
3,128,663
06/18/2026
16.78
16.87
16.67
16.70
+0.24%
4,650,688
06/17/2026
16.95
17.04
16.62
16.66
-1.77%
4,849,530
06/16/2026
16.88
17.07
16.85
16.96
+0.83%
3,068,612
06/15/2026
17.03
17.14
16.80
16.82
-1.06%
3,130,875
06/12/2026
17.05
17.10
16.90
17.00
+0.35%
2,415,074
06/11/2026
17.16
17.21
16.91
16.94
-0.65%
2,721,657
06/10/2026
17.20
17.25
17.05
17.05
-0.64%
2,288,157
06/09/2026
16.99
17.20
16.96
17.16
+1.90%
3,169,506
06/08/2026
17.08
17.14
16.76
16.84
-1.23%
3,248,154
06/05/2026
17.09
17.17
16.97
17.05
-0.23%
2,577,938
06/04/2026
17.04
17.19
17.00
17.09
+0.95%
3,349,251
06/03/2026
17.02
17.14
16.88
16.93
-0.99%
3,004,122
06/02/2026
16.85
17.19
16.85
17.10
+1.79%
3,808,022
06/01/2026
16.99
17.07
16.78
16.80
-1.64%
4,929,830
05/29/2026
17.18
17.32
17.08
17.08
-0.06%
4,276,671
05/28/2026
17.25
17.32
17.09
17.09
-1.27%
3,382,538
05/27/2026
17.39
17.48
17.31
17.31
-0.35%
2,255,632
05/26/2026
17.29
17.41
17.25
17.37
+0.46%
2,704,208
05/22/2026
17.36
17.42
17.21
17.29
-0.29%
2,646,651
05/21/2026
17.06
17.37
16.93
17.34
+1.17%
2,741,357
05/20/2026
16.88
17.20
16.81
17.14
+1.84%
3,190,675
05/19/2026
17.00
17.05
16.82
16.83
-1.06%
3,396,496
05/18/2026
17.00
17.13
16.89
17.01
-0.18%
3,117,901
05/15/2026
17.10
17.13
17.00
17.04
-0.58%
2,719,788
05/14/2026
17.16
17.31
17.13
17.14
+0.18%
3,246,224
05/13/2026
17.10
17.24
17.08
17.11
-0.64%
3,661,636
05/12/2026
17.34
17.34
17.12
17.22
-0.06%
3,738,462
05/11/2026
17.80
17.81
17.23
17.23
-2.93%
4,863,874
05/08/2026
17.85
17.93
17.42
17.75
-1.66%
5,475,816
05/08/2026
$0.39 Earnings
05/07/2026
18.30
18.32
18.02
18.05
-1.53%
3,768,248
05/06/2026
18.40
18.49
18.30
18.33
+0.38%
2,533,115
05/05/2026
18.05
18.33
18.03
18.26
+1.39%
2,010,452
05/04/2026
18.15
18.30
18.01
18.01
-1.58%
2,043,364
05/01/2026
18.37
18.40
18.28
18.30
-0.33%
1,550,306
04/30/2026
18.10
18.39
18.08
18.36
+1.72%
2,064,074
04/29/2026
18.34
18.38
17.98
18.05
-1.80%
2,933,195
04/28/2026
18.43
18.48
18.31
18.38
+0.27%
1,910,915
04/27/2026
18.22
18.45
18.22
18.33
+0.66%
2,586,366
04/24/2026
18.11
18.27
18.07
18.21
+0.39%
1,953,398
04/23/2026
18.24
18.31
18.09
18.14
-0.55%
1,705,288
04/22/2026
18.32
18.41
18.20
18.24
0.00%
2,306,688
04/21/2026
18.28
18.41
18.17
18.24
-0.05%
2,443,277
04/20/2026
18.06
18.28
17.96
18.25
+0.61%
2,108,711
04/17/2026
18.03
18.26
18.03
18.14
+1.06%
3,268,120
04/16/2026
18.17
18.18
17.92
17.95
-1.10%
2,674,594
04/15/2026
18.03
18.20
17.91
18.15
+0.72%
3,931,681
04/14/2026
17.85
18.04
17.84
18.02
+1.12%
2,950,733
04/13/2026
17.58
17.83
17.50
17.82
+0.79%
2,220,808
04/10/2026
17.78
17.81
17.61
17.68
-0.34%
2,023,607
04/09/2026
17.50
17.79
17.50
17.74
+0.91%
2,145,095
04/08/2026
17.49
17.63
17.49
17.58
+1.85%
3,400,337
04/07/2026
17.28
17.38
17.24
17.26
-0.12%
2,351,674
04/06/2026
17.17
17.32
17.16
17.28
+0.35%
2,531,820
04/02/2026
16.96
17.24
16.90
17.22
+0.82%
2,650,441
04/01/2026
17.20
17.28
17.08
17.08
-0.81%
3,134,668
03/31/2026
17.07
17.27
16.93
17.22
+1.95%
3,431,363
03/31/2026
$0.48 Dividend
03/30/2026
16.70
16.97
16.64
16.89
+1.94%
3,223,724
03/27/2026
16.87
16.98
16.54
16.57
-2.35%
3,840,092
03/26/2026
16.92
17.09
16.90
16.97
-0.17%
2,602,479
03/25/2026
17.07
17.16
16.87
17.00
+0.63%
2,544,822
03/24/2026
16.89
17.08
16.82
16.89
-0.12%
3,113,147
03/23/2026
16.81
17.08
16.70
16.91
+1.81%
4,134,071
03/20/2026
17.21
17.26
16.57
16.61
-3.39%
7,739,505
03/19/2026
17.20
17.30
17.10
17.19
+0.23%
2,952,692
03/18/2026
17.19
17.34
17.14
17.15
-0.84%
2,446,662
03/17/2026
17.26
17.43
17.25
17.30
+1.48%
3,251,146
03/16/2026
17.11
17.31
17.03
17.05
-0.28%
4,226,090
03/13/2026
17.30
17.34
17.08
17.09
-0.40%
3,402,548
03/12/2026
17.26
17.45
17.16
17.16
-1.12%
3,307,119
03/11/2026
17.36
17.41
17.24
17.36
+0.06%
2,494,356
03/10/2026
17.37
17.50
17.18
17.35
-0.28%
3,416,208
03/09/2026
17.31
17.47
17.03
17.40
-0.33%
4,042,093
03/06/2026
17.43
17.47
17.24
17.45
-0.50%
2,460,873
03/05/2026
17.52
17.68
17.45
17.54
-0.33%
3,367,635
03/04/2026
17.46
17.66
17.41
17.60
+0.89%
3,567,803
03/03/2026
17.31
17.62
17.22
17.44
-0.33%
3,485,283
03/02/2026
17.07
17.63
16.98
17.50
+1.07%
3,971,210
02/27/2026
17.45
17.57
17.30
17.32
-1.60%
4,223,527
02/26/2026
17.26
17.60
17.16
17.60
+2.14%
4,390,076
02/25/2026
17.34
17.36
17.01
17.23
+0.23%
5,235,423
02/25/2026
$0.42 Earnings
02/24/2026
17.31
17.35
17.08
17.19
-0.67%
5,136,790
02/23/2026
17.54
17.67
17.30
17.31
-1.44%
3,373,338
02/20/2026
17.45
17.62
17.45
17.56
+0.28%
2,594,821
02/19/2026
17.59
17.66
17.40
17.51
-0.55%
2,856,915
02/18/2026
17.60
17.75
17.54
17.61
+0.17%
2,444,988
02/17/2026
17.64
17.65
17.33
17.58
+0.06%
2,711,791
02/13/2026
17.59
17.69
17.42
17.57
0.00%
2,531,705
02/12/2026
17.70
17.78
17.42
17.57
+0.06%
4,145,444
02/11/2026
17.68
17.79
17.54
17.56
-0.71%
3,390,802
02/10/2026
17.61
17.72
17.48
17.69
+1.17%
2,718,954
02/09/2026
17.59
17.61
17.39
17.48
-0.77%
3,310,617
02/06/2026
17.79
17.84
17.60
17.62
-0.49%
3,415,303
02/05/2026
17.93
17.97
17.59
17.71
-1.46%
3,298,768
02/04/2026
17.64
17.98
17.61
17.97
+2.21%
3,443,241
02/03/2026
17.39
17.63
17.37
17.58
+1.40%
4,092,849
02/02/2026
17.40
17.47
17.24
17.34
-0.56%
4,203,971