Historical Stock Price
ETFs Holding STWD »    STWD Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
09/18/2020 $16.25 $16.50 $16.09 $16.09 3.81M
09/21/2020 $15.70 $15.95 $15.48 $15.53 3.17M
09/22/2020 $15.60 $15.95 $15.51 $15.55 2.23M
09/23/2020 $15.60 $15.74 $15.00 $15.00 3.07M
09/24/2020 $15.05 $15.25 $14.58 $14.87 2.96M
Starwood Property Trust is a holding company and conducts its business through its various wholly-owned subsidiaries. Co.'s segments are: real estate commercial and residential lending, which engages in originating, acquiring, financing and managing commercial and residential first mortgages, subordinated mortgages, and mezzanine loans, among others; infrastructure lending, which engages in originating, acquiring, financing and managing infrastructure debt investments; real estate property, which engages in acquiring and managing equity interests in commercial real estate properties; and real estate investing and servicing, which includes a servicing business and an investment business.
STWD historical stock prices picture
Starwood Property Trust (STWD) has the following price history information. Looking back at STWD historical stock prices for the last five trading days, on September 18, 2020, STWD opened at $16.25, traded as high as $16.50 and as low as $16.09, and closed at $16.09. Trading volume was a total of 3.81M shares. On September 21, 2020, STWD opened at $15.70, traded as high as $15.95 and as low as $15.48, and closed at $15.53. Trading volume was a total of 3.17M shares. On September 22, 2020, STWD opened at $15.60, traded as high as $15.95 and as low as $15.51, and closed at $15.55. Trading volume was a total of 2.23M shares. On September 23, 2020, STWD opened at $15.60, traded as high as $15.74 and as low as $15.00, and closed at $15.00. Trading volume was a total of 3.07M shares. On September 24, 2020, STWD opened at $15.05, traded as high as $15.25 and as low as $14.58, and closed at $14.87. Trading volume was a total of 2.96M shares.

STWD Historical Stock Prices By Date:

STWD historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Starwood Property Trust shares, starting with a $10,000 purchase of STWD, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/27/2010
End date: 09/24/2020
Start price/share: $16.05
End price/share: $14.87
Starting shares: 623.05
Ending shares: 1,489.53
Dividends reinvested/share: $17.44
Total return: 121.49%
Average Annual Total Return: 8.28%
Starting investment: $10,000.00
Ending investment: $22,155.55
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/27/2010
End date: 09/24/2020
Start price/share: $16.05
End price/share: $14.87
Dividends collected/share: $17.44
Total return: 101.30%
Average Annual Total Return: 7.25%
Starting investment: $10,000.00
Ending investment: $20,135.99
Years: 10.00
Date Close
09/18/2020$16.09
09/21/2020$15.53
09/22/2020$15.55
09/23/2020$15.00
09/24/2020$14.87
STWD is categorized under the Financials sector; below are some other companies in the same sector:

SUB Historical Stock Prices
SUBK Historical Stock Prices
SUI Historical Stock Prices
SUNS Historical Stock Prices
SUSA Historical Stock Prices
SUSQ Historical Stock Prices
SVBI Historical Stock Prices
SVVC Historical Stock Prices
SWAY Historical Stock Prices
SWH Historical Stock Prices

Also explore: STWD shares outstanding history

STWD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.