Starwood Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	34.270	34.270	34.270	34.270	27.409	0
2023-09-05	34.270	34.270	34.270	34.270	27.409	1
2023-09-04	33.850	33.850	33.850	33.850	27.073	0
2023-09-01	33.850	33.850	33.850	33.850	27.073	0
2023-08-31	33.710	33.910	33.710	33.850	27.073	137
2023-08-30	31.700	31.700	31.700	31.700	25.353	0
2023-08-29	31.700	31.700	31.700	31.700	25.353	0
2023-08-28	31.700	31.700	31.700	31.700	25.353	0
2023-08-25	31.700	31.700	31.700	31.700	25.353	0
2023-08-24	31.700	31.700	31.700	31.700	25.353	0
2023-08-23	31.700	31.700	31.700	31.700	25.353	0
2023-08-22	31.800	31.800	31.700	31.700	25.353	10
2023-08-21	32.150	32.150	31.920	31.970	25.569	46
2023-08-18	32.280	32.280	32.270	32.270	25.809	26
2023-08-17	32.600	32.600	32.600	32.600	26.073	5
2023-08-16	33.000	33.000	33.000	33.000	26.393	6
2023-08-15	33.820	33.820	33.820	33.820	27.049	0
2023-08-14	33.820	33.820	33.820	33.820	27.049	0
2023-08-11	33.820	33.820	33.820	33.820	27.049	0
2023-08-10	33.820	33.820	33.820	33.820	27.049	0
2023-08-09	33.820	33.820	33.820	33.820	27.049	1
2023-08-08	33.650	33.650	33.650	33.650	26.913	0
2023-08-07	33.650	33.650	33.650	33.650	26.913	4
2023-08-04	32.620	32.620	32.620	32.620	26.089	0
2023-08-03	32.620	32.620	32.620	32.620	26.089	0
2023-08-02	32.620	32.620	32.620	32.620	26.089	0
2023-08-01	32.620	32.620	32.620	32.620	26.089	0
2023-07-31	32.620	32.620	32.620	32.620	26.089	0
2023-07-28	32.620	32.620	32.620	32.620	26.089	0
2023-07-27	32.620	32.620	32.620	32.620	26.089	0
2023-07-26	32.620	32.620	32.620	32.620	26.089	0
2023-07-25	32.620	32.620	32.620	32.620	26.089	0
2023-07-24	32.620	32.620	32.620	32.620	26.089	0
2023-07-21	32.620	32.620	32.620	32.620	26.089	0
2023-07-20	32.620	32.620	32.620	32.620	26.089	0
2023-07-19	32.620	32.620	32.620	32.620	26.089	0
2023-07-18	32.620	32.620	32.620	32.620	26.089	0
2023-07-17	32.620	32.620	32.620	32.620	26.089	0
2023-07-14	32.620	32.620	32.620	32.620	26.089	40
2023-07-13	32.620	32.620	32.620	32.620	26.089	0
2023-07-12	32.620	32.620	32.620	32.620	26.089	30
2023-07-11	32.100	32.100	32.100	32.100	25.673	0
2023-07-10	32.100	32.100	32.100	32.100	25.673	0
2023-07-07	32.100	32.100	32.100	32.100	25.673	4
2023-07-06	33.520	33.520	31.480	31.480	25.177	8
2023-07-05	29.950	29.950	29.950	29.950	23.954	0
2023-07-04	29.950	29.950	29.950	29.950	23.954	0
2023-07-03	29.950	29.950	29.950	29.950	23.954	0
2023-06-30	29.950	29.950	29.950	29.950	23.954	0
2023-06-29	29.950	29.950	29.950	29.950	23.954	0
2023-06-28	29.950	29.950	29.950	29.950	23.536	0
2023-06-27	29.950	29.950	29.950	29.950	23.536	0
2023-06-26	31.290	31.290	29.950	29.950	23.536	6
2023-06-23	31.260	31.260	31.260	31.260	24.566	0
2023-06-22	31.260	31.260	31.260	31.260	24.566	0
2023-06-21	31.260	31.260	31.260	31.260	24.566	0
2023-06-20	31.260	31.260	31.260	31.260	24.566	0
2023-06-19	31.260	31.260	31.260	31.260	24.566	0
2023-06-16	31.260	31.260	31.260	31.260	24.566	0
2023-06-15	31.260	31.260	31.260	31.260	24.566	0

← NewerPage 14 of 20 · 1,178 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.