Starwood Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	31.260	31.260	31.260	31.260	24.566	3
2023-06-13	28.410	31.250	28.410	31.170	24.495	13
2023-06-12	28.340	28.340	28.340	28.340	22.271	0
2023-06-09	28.340	28.340	28.340	28.340	22.271	0
2023-06-07	28.340	28.340	28.340	28.340	22.271	0
2023-06-06	28.340	28.340	28.340	28.340	22.271	0
2023-06-02	28.340	28.340	28.340	28.340	22.271	0
2023-06-01	28.340	28.340	28.340	28.340	22.271	0
2023-05-31	28.340	28.340	28.340	28.340	22.271	0
2023-05-30	28.340	28.340	28.340	28.340	22.271	0
2023-05-29	28.340	28.340	28.340	28.340	22.271	0
2023-05-26	28.340	28.340	28.340	28.340	22.271	0
2023-05-25	28.340	28.340	28.340	28.340	22.271	0
2023-05-24	28.340	28.340	28.340	28.340	22.271	0
2023-05-23	28.340	28.340	28.340	28.340	22.271	0
2023-05-22	28.340	28.340	28.340	28.340	22.271	0
2023-05-19	28.340	28.340	28.340	28.340	22.271	13
2023-05-18	27.150	27.150	27.150	27.150	21.336	0
2023-05-17	27.150	27.150	27.150	27.150	21.336	10
2023-05-16	27.200	27.200	27.200	27.200	21.375	0
2023-05-15	27.200	27.200	27.200	27.200	21.375	0
2023-05-12	27.200	27.200	27.200	27.200	21.375	0
2023-05-11	27.200	27.200	27.200	27.200	21.375	0
2023-05-10	27.200	27.200	27.200	27.200	21.375	0
2023-05-09	27.200	27.200	27.200	27.200	21.375	0
2023-05-08	27.200	27.200	27.200	27.200	21.375	0
2023-05-05	27.900	27.900	27.200	27.200	21.375	149
2023-05-04	27.900	27.900	27.900	27.900	21.925	3
2023-05-03	28.440	28.440	28.440	28.440	22.350	0
2023-05-02	28.440	28.440	28.440	28.440	22.350	1
2023-04-28	28.980	28.980	28.980	28.980	22.774	0
2023-04-27	28.980	28.980	28.980	28.980	22.774	1
2023-04-26	29.280	29.280	29.280	29.280	23.010	0
2023-04-25	29.280	29.280	29.280	29.280	23.010	0
2023-04-24	29.280	29.280	29.280	29.280	23.010	3
2023-04-20	29.640	29.640	29.640	29.640	23.293	0
2023-04-19	29.640	29.640	29.640	29.640	23.293	0
2023-04-18	29.640	29.640	29.640	29.640	23.293	1
2023-04-17	28.610	28.620	28.610	28.620	22.491	4
2023-04-14	28.610	28.610	28.610	28.610	22.483	2,750
2023-04-13	28.000	28.000	28.000	28.000	22.004	1
2023-04-12	29.440	29.440	29.440	29.440	23.136	0
2023-04-11	29.440	29.440	29.440	29.440	23.136	0
2023-04-10	29.440	29.440	29.440	29.440	23.136	300
2023-04-06	29.430	29.430	29.430	29.430	23.128	0
2023-04-05	29.430	29.430	29.430	29.430	23.128	0
2023-04-04	29.870	29.870	29.430	29.430	23.128	250
2023-04-03	28.350	29.870	28.350	29.870	23.473	10
2023-03-31	28.920	28.920	28.920	28.920	22.727	0
2023-03-30	28.920	28.920	28.920	28.920	22.727	0
2023-03-29	28.920	28.920	28.920	28.920	22.307	0
2023-03-28	28.920	28.920	28.920	28.920	22.307	0
2023-03-27	28.920	28.920	28.920	28.920	22.307	0
2023-03-24	28.920	28.920	28.920	28.920	22.307	50
2023-03-23	31.100	31.100	31.100	31.100	23.988	0
2023-03-22	31.100	31.100	31.100	31.100	23.988	30
2023-03-21	30.110	30.110	30.110	30.110	23.224	0
2023-03-20	30.110	30.110	30.110	30.110	23.224	1
2023-03-17	30.600	30.600	30.600	30.600	23.602	0
2023-03-16	30.600	30.600	30.600	30.600	23.602	321

← NewerPage 15 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.