Starwood Property Trust, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	33.930	34.200	33.930	34.200	27.797	101
2023-12-01	32.000	32.000	32.000	32.000	26.009	0
2023-11-30	32.000	32.000	32.000	32.000	26.009	0
2023-11-29	32.000	32.000	32.000	32.000	26.009	0
2023-11-28	32.000	32.000	32.000	32.000	26.009	0
2023-11-27	32.000	32.000	32.000	32.000	26.009	0
2023-11-24	32.000	32.000	32.000	32.000	26.009	0
2023-11-23	32.000	32.000	32.000	32.000	26.009	0
2023-11-22	32.000	32.000	32.000	32.000	26.009	0
2023-11-21	32.000	32.000	32.000	32.000	26.009	0
2023-11-20	32.000	32.000	32.000	32.000	26.009	1
2023-11-17	32.180	32.180	32.180	32.180	26.155	2
2023-11-16	31.350	31.350	31.350	31.350	25.481	0
2023-11-14	31.350	31.350	31.350	31.350	25.481	0
2023-11-13	31.350	31.350	31.350	31.350	25.481	0
2023-11-10	31.350	31.350	31.350	31.350	25.481	0
2023-11-09	31.350	31.350	31.350	31.350	25.481	0
2023-11-08	31.160	31.350	31.160	31.350	25.481	2
2023-11-07	31.410	31.410	31.410	31.410	25.529	0
2023-11-06	31.410	31.410	31.410	31.410	25.529	0
2023-11-03	31.410	31.410	31.410	31.410	25.529	4
2023-11-01	28.920	28.920	28.920	28.920	23.506	0
2023-10-31	28.920	28.920	28.920	28.920	23.506	0
2023-10-30	28.920	28.920	28.920	28.920	23.506	0
2023-10-27	28.920	28.920	28.920	28.920	23.506	3
2023-10-26	30.730	30.730	30.730	30.730	24.977	0
2023-10-25	30.730	30.730	30.730	30.730	24.977	0
2023-10-24	30.730	30.730	30.730	30.730	24.977	0
2023-10-23	30.730	30.730	30.730	30.730	24.977	0
2023-10-20	30.730	30.730	30.730	30.730	24.977	450
2023-10-19	32.070	32.070	32.070	32.070	26.066	0
2023-10-18	32.070	32.070	32.070	32.070	26.066	1
2023-10-17	31.900	31.900	31.900	31.900	25.928	1
2023-10-16	31.970	31.970	31.970	31.970	25.984	0
2023-10-13	31.970	31.970	31.970	31.970	25.984	0
2023-10-11	31.970	31.970	31.970	31.970	25.984	0
2023-10-10	31.970	31.970	31.970	31.970	25.984	0
2023-10-09	31.970	31.970	31.970	31.970	25.984	0
2023-10-06	31.970	31.970	31.970	31.970	25.984	0
2023-10-05	32.200	32.200	31.970	31.970	25.984	2
2023-10-04	32.160	32.160	32.160	32.160	26.139	1
2023-10-03	31.920	31.920	31.920	31.920	25.944	0
2023-10-02	31.920	31.920	31.920	31.920	25.944	1
2023-09-29	32.980	32.980	32.980	32.980	26.805	0
2023-09-28	32.980	32.980	32.980	32.980	26.805	0
2023-09-27	32.980	32.980	32.980	32.980	26.377	0
2023-09-26	32.980	32.980	32.980	32.980	26.377	0
2023-09-25	32.980	32.980	32.980	32.980	26.377	0
2023-09-22	32.980	32.980	32.980	32.980	26.377	20
2023-09-21	33.400	33.400	33.400	33.400	26.713	150
2023-09-20	33.990	33.990	33.990	33.990	27.185	0
2023-09-19	33.990	33.990	33.990	33.990	27.185	0
2023-09-18	33.990	33.990	33.990	33.990	27.185	4
2023-09-15	33.970	33.970	33.970	33.970	27.169	0
2023-09-14	33.240	33.970	33.240	33.970	27.169	5
2023-09-13	34.470	34.470	34.470	34.470	27.569	0
2023-09-12	34.470	34.470	34.470	34.470	27.569	20
2023-09-11	34.270	34.270	34.270	34.270	27.409	0
2023-09-08	34.270	34.270	34.270	34.270	27.409	0
2023-09-06	34.270	34.270	34.270	34.270	27.409	0

← NewerPage 13 of 20 · 1,177 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.5770 USD
2026-06-29	0.5709 USD
2026-03-30	0.5686 USD
2025-12-30	0.5845 USD
2025-09-29	0.6031 USD
2025-06-27	0.5995 USD
2025-03-28	0.6291 USD
2024-12-27	0.6098 USD
2024-09-27	0.6098 USD
2024-06-27	0.5842 USD
2024-03-27	0.5405 USD
2023-12-27	0.5346 USD
2023-09-28	0.5269 USD
2023-06-29	0.5219 USD
2023-03-30	0.5348 USD
2022-12-28	0.5541 USD
2022-09-29	0.5705 USD
2022-06-29	0.5810 USD
2022-03-30	0.5062 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.