Starwood Property Trust Stock Price History
| STWD Stock | USD 19.20 0.63 3.18% |
Below is the normalized historical share price chart for Starwood Property Trust extending back to August 12, 2009. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Starwood Property stands at 19.20, as last reported on the 4th of April, with the highest price reaching 19.66 and the lowest price hitting 19.17 during the day.
If you're considering investing in Starwood Stock, it is important to understand the factors that can impact its price. At this point, Starwood Property is very steady. Starwood Property Trust owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0446, which indicates the firm had a 0.0446 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Starwood Property Trust, which you can use to evaluate the volatility of the company. Please validate Starwood Property's Coefficient Of Variation of 1521.72, semi deviation of 1.18, and Risk Adjusted Performance of 0.0661 to confirm if the risk estimate we provide is consistent with the expected return of 0.0505%.
At present, Starwood Property's Issuance Of Capital Stock is projected to increase significantly based on the last few years of reporting. . At present, Starwood Property's Price To Operating Cash Flows Ratio is projected to decrease significantly based on the last few years of reporting. The current year's Price Cash Flow Ratio is expected to grow to 9.84, whereas Price Book Value Ratio is forecasted to decline to 0.82. Starwood Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 12th of August 2009 | 200 Day MA 19.7828 | 50 Day MA 19.8102 | Beta 1.391 |
Starwood |
Sharpe Ratio = 0.0446
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | STWD | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.13 actual daily | 10 90% of assets are more volatile |
Expected Return
| 0.05 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.04 actual daily | 3 97% of assets perform better |
Based on monthly moving average Starwood Property is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Starwood Property by adding it to a well-diversified portfolio.
Price Book 1.0074 | Price Sales 16.6461 | Shares Float 320.1 M | Dividend Share 1.92 | Wall Street Target Price 22.3125 |
Starwood Property Stock Price History Chart
There are several ways to analyze Starwood Stock price data. The simplest method is using a basic Starwood candlestick price chart, which shows Starwood Property price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | March 7, 2025 | 20.03 |
| Lowest Price | January 10, 2025 | 17.96 |
Starwood Property April 4, 2025 Stock Price Synopsis
Various analyses of Starwood Property's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Starwood Stock. It can be used to describe the percentage change in the price of Starwood Property from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Starwood Stock.| Starwood Property Price Action Indicator | (0.53) | |
| Starwood Property Price Rate Of Daily Change | 0.97 | |
| Starwood Property Accumulation Distribution | 103,215 | |
| Starwood Property Price Daily Balance Of Power | (1.29) |
Starwood Property April 4, 2025 Stock Price Analysis
Starwood Stock Price History Data
The price series of Starwood Property for the period between Sat, Jan 4, 2025 and Fri, Apr 4, 2025 has a statistical range of 2.07 with a coefficient of variation of 2.58. The price distribution for the period has arithmetic mean of 19.17. The median price for the last 90 days is 19.28. The company completed stock split (12402:1000) on 3rd of February 2014. Starwood Property Trust had dividends distributed to its stock-holders on 2025-03-31.| Open | High | Low | Close | Volume | ||
| 04/03/2025 | 19.39 | 19.66 | 19.17 | 19.20 | 4,141,257 | |
| 04/02/2025 | 19.71 | 19.84 | 19.59 | 19.83 | 1,791,979 | |
| 04/01/2025 | 19.75 | 19.98 | 19.66 | 19.85 | 2,935,429 | |
| 03/31/2025 | 19.27 | 19.81 | 19.21 | 19.77 | 3,912,658 | |
| 03/28/2025 | 19.52 | 19.56 | 19.16 | 19.37 | 3,139,900 | |
| 03/27/2025 | 19.61 | 19.72 | 19.47 | 19.53 | 2,042,100 | |
| 03/26/2025 | 19.58 | 19.74 | 19.40 | 19.59 | 3,041,600 | |
| 03/25/2025 | 19.60 | 19.61 | 19.39 | 19.56 | 2,053,200 | |
| 03/24/2025 | 19.52 | 19.67 | 19.43 | 19.48 | 2,050,700 | |
| 03/21/2025 | 19.70 | 19.85 | 19.44 | 19.46 | 3,747,100 | |
| 03/20/2025 | 19.73 | 19.91 | 19.71 | 19.78 | 1,883,700 | |
| 03/19/2025 | 19.68 | 19.84 | 19.61 | 19.76 | 1,701,200 | |
| 03/18/2025 | 19.47 | 19.65 | 19.43 | 19.63 | 1,839,600 | |
| 03/17/2025 | 19.42 | 19.60 | 19.42 | 19.52 | 1,736,500 | |
| 03/14/2025 | 19.16 | 19.48 | 19.16 | 19.45 | 2,421,700 | |
| 03/13/2025 | 19.40 | 19.59 | 19.07 | 19.08 | 2,721,400 | |
| 03/12/2025 | 19.42 | 19.47 | 19.17 | 19.28 | 2,744,500 | |
| 03/11/2025 | 19.89 | 19.99 | 19.20 | 19.38 | 3,165,300 | |
| 03/10/2025 | 19.99 | 20.35 | 19.83 | 19.87 | 2,878,700 | |
| 03/07/2025 | 19.53 | 20.15 | 19.53 | 20.03 | 2,664,000 | |
| 03/06/2025 | 19.48 | 19.64 | 19.37 | 19.57 | 3,296,200 | |
| 03/05/2025 | 19.43 | 19.67 | 19.26 | 19.63 | 1,999,800 | |
| 03/04/2025 | 19.43 | 19.61 | 19.34 | 19.39 | 2,475,800 | |
| 03/03/2025 | 20.08 | 20.11 | 19.52 | 19.66 | 2,694,200 | |
| 02/28/2025 | 19.69 | 20.06 | 19.65 | 20.02 | 2,979,400 | |
| 02/27/2025 | 19.52 | 19.99 | 19.52 | 19.67 | 3,183,700 | |
| 02/26/2025 | 19.55 | 19.74 | 19.49 | 19.50 | 2,210,600 | |
| 02/25/2025 | 19.51 | 19.61 | 19.35 | 19.53 | 1,801,300 | |
| 02/24/2025 | 19.50 | 19.62 | 19.37 | 19.42 | 2,188,500 | |
| 02/21/2025 | 19.67 | 19.71 | 19.37 | 19.42 | 2,022,300 | |
| 02/20/2025 | 19.60 | 19.66 | 19.53 | 19.60 | 1,927,200 | |
| 02/19/2025 | 19.32 | 19.57 | 19.32 | 19.53 | 1,684,700 | |
| 02/18/2025 | 19.26 | 19.52 | 19.26 | 19.47 | 1,986,200 | |
| 02/14/2025 | 19.22 | 19.42 | 19.22 | 19.31 | 1,911,000 | |
| 02/13/2025 | 19.00 | 19.19 | 18.94 | 19.18 | 1,605,700 | |
| 02/12/2025 | 18.87 | 19.07 | 18.82 | 18.96 | 1,979,600 | |
| 02/11/2025 | 19.05 | 19.19 | 19.00 | 19.17 | 1,733,100 | |
| 02/10/2025 | 19.22 | 19.24 | 19.04 | 19.11 | 1,883,500 | |
| 02/07/2025 | 19.32 | 19.33 | 19.08 | 19.23 | 1,786,700 | |
| 02/06/2025 | 19.17 | 19.33 | 19.12 | 19.33 | 1,637,700 | |
| 02/05/2025 | 19.03 | 19.15 | 19.01 | 19.09 | 1,775,200 | |
| 02/04/2025 | 18.66 | 19.09 | 18.62 | 18.99 | 2,105,200 | |
| 02/03/2025 | 18.54 | 18.80 | 18.47 | 18.76 | 1,946,700 | |
| 01/31/2025 | 18.91 | 19.00 | 18.77 | 18.88 | 1,463,300 | |
| 01/30/2025 | 18.85 | 18.93 | 18.67 | 18.86 | 1,802,100 | |
| 01/29/2025 | 18.82 | 18.98 | 18.63 | 18.64 | 1,894,000 | |
| 01/28/2025 | 18.87 | 19.04 | 18.83 | 18.84 | 1,317,000 | |
| 01/27/2025 | 18.75 | 19.00 | 18.70 | 18.96 | 1,744,000 | |
| 01/24/2025 | 18.55 | 18.80 | 18.53 | 18.74 | 1,907,000 | |
| 01/23/2025 | 18.60 | 18.64 | 18.51 | 18.58 | 1,712,300 | |
| 01/22/2025 | 18.73 | 18.77 | 18.50 | 18.55 | 2,146,600 | |
| 01/21/2025 | 18.90 | 19.03 | 18.69 | 18.79 | 3,027,500 | |
| 01/17/2025 | 18.84 | 18.95 | 18.79 | 18.90 | 1,621,300 | |
| 01/16/2025 | 18.60 | 18.85 | 18.59 | 18.78 | 1,817,900 | |
| 01/15/2025 | 18.99 | 19.01 | 18.59 | 18.67 | 2,633,800 | |
| 01/14/2025 | 18.20 | 18.57 | 18.19 | 18.51 | 2,628,400 | |
| 01/13/2025 | 17.87 | 18.16 | 17.68 | 18.12 | 3,068,700 | |
| 01/10/2025 | 18.11 | 18.30 | 17.92 | 17.96 | 3,178,700 | |
| 01/08/2025 | 18.45 | 18.45 | 18.29 | 18.36 | 2,057,600 | |
| 01/07/2025 | 18.75 | 18.86 | 18.49 | 18.53 | 1,931,500 | |
| 01/06/2025 | 18.94 | 18.98 | 18.68 | 18.69 | 1,931,700 |
About Starwood Property Stock history
Starwood Property investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Starwood is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Starwood Property Trust will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Starwood Property stock prices may prove useful in developing a viable investing in Starwood Property
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 320.6 M | 238.8 M | |
| Net Income Applicable To Common Shares | 1 B | 1.1 B |
Starwood Property Stock Technical Analysis
Starwood Property technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio File Import Now
Portfolio File ImportQuickly import all of your third-party portfolios from your local drive in csv format |
| All Next | Launch Module |
Starwood Property Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Starwood Property's price direction in advance. Along with the technical and fundamental analysis of Starwood Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Starwood to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0661 | |||
| Jensen Alpha | 0.1365 | |||
| Total Risk Alpha | 0.1714 | |||
| Sortino Ratio | 0.1255 | |||
| Treynor Ratio | 0.0831 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Starwood Stock analysis
When running Starwood Property's price analysis, check to measure Starwood Property's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Starwood Property is operating at the current time. Most of Starwood Property's value examination focuses on studying past and present price action to predict the probability of Starwood Property's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Starwood Property's price. Additionally, you may evaluate how the addition of Starwood Property to your portfolios can decrease your overall portfolio volatility.
| USA ETFs Find actively traded Exchange Traded Funds (ETF) in USA | |
| Portfolio Diagnostics Use generated alerts and portfolio events aggregator to diagnose current holdings | |
| Top Crypto Exchanges Search and analyze digital assets across top global cryptocurrency exchanges | |
| FinTech Suite Use AI to screen and filter profitable investment opportunities | |
| Portfolio Anywhere Track or share privately all of your investments from the convenience of any device | |
| Idea Breakdown Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes |