Starwood Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	31.980	31.980	31.980	31.980	24.667	0
2023-03-13	31.740	31.980	31.000	31.980	24.667	88
2023-03-10	33.360	33.360	33.360	33.360	25.731	0
2023-03-09	33.460	33.460	33.360	33.360	25.731	2
2023-03-08	34.700	34.790	33.600	33.600	25.916	13
2023-03-07	36.050	36.050	34.860	34.860	26.888	45
2023-03-06	35.570	35.570	35.570	35.570	27.436	40
2023-03-03	33.810	33.900	33.810	33.900	26.148	2
2023-03-02	32.910	33.000	32.910	33.000	25.454	601
2023-03-01	34.440	34.440	33.260	33.260	25.654	28
2023-02-28	34.440	34.440	34.440	34.440	26.564	1
2023-02-27	33.790	33.790	33.790	33.790	26.063	1
2023-02-24	34.960	34.960	34.960	34.960	26.965	0
2023-02-23	34.960	34.960	34.960	34.960	26.965	0
2023-02-22	34.960	34.960	34.960	34.960	26.965	0
2023-02-17	34.960	34.960	34.960	34.960	26.965	0
2023-02-16	34.960	34.960	34.960	34.960	26.965	0
2023-02-15	34.960	34.960	34.960	34.960	26.965	0
2023-02-14	35.000	35.000	34.960	34.960	26.965	25
2023-02-13	35.840	35.840	35.840	35.840	27.644	2
2023-02-10	34.780	34.840	34.780	34.820	26.857	25
2023-02-08	35.750	35.750	35.750	35.750	27.575	20
2023-02-07	36.500	36.500	36.500	36.500	28.153	2
2023-02-06	36.700	36.700	36.700	36.700	28.307	0
2023-02-03	36.400	36.700	36.400	36.700	28.307	13
2023-02-02	35.580	35.580	35.580	35.580	27.444	0
2023-02-01	35.580	35.580	35.580	35.580	27.444	5
2023-01-31	35.000	35.000	35.000	35.000	26.996	0
2023-01-30	35.350	35.350	35.000	35.000	26.996	12
2023-01-27	34.540	34.540	34.540	34.540	26.641	0
2023-01-26	34.540	34.540	34.540	34.540	26.641	0
2023-01-25	34.540	34.540	34.540	34.540	26.641	1
2023-01-24	35.500	35.500	35.500	35.500	27.382	0
2023-01-23	35.500	35.500	35.500	35.500	27.382	10
2023-01-20	33.850	33.850	33.850	33.850	26.109	0
2023-01-19	33.850	33.850	33.850	33.850	26.109	0
2023-01-18	33.850	33.850	33.850	33.850	26.109	0
2023-01-17	33.850	33.850	33.850	33.850	26.109	0
2023-01-16	33.850	33.850	33.850	33.850	26.109	0
2023-01-13	33.850	33.850	33.850	33.850	26.109	0
2023-01-12	34.650	34.650	33.850	33.850	26.109	27
2023-01-11	33.000	33.000	33.000	33.000	25.454	0
2023-01-10	33.740	33.740	33.000	33.000	25.454	20
2023-01-09	33.790	33.790	33.790	33.790	26.063	1
2023-01-06	33.140	33.140	33.140	33.140	25.562	0
2023-01-05	33.500	33.500	33.140	33.140	25.562	51
2023-01-04	32.950	32.950	32.950	32.950	25.415	0
2023-01-03	32.950	32.950	32.950	32.950	25.415	0
2023-01-02	32.950	32.950	32.950	32.950	25.415	0
2022-12-29	32.950	32.950	32.950	32.950	25.415	0
2022-12-28	32.950	32.950	32.950	32.950	25.415	0
2022-12-27	32.950	32.950	32.950	32.950	24.988	0
2022-12-26	32.950	32.950	32.950	32.950	24.988	1
2022-12-23	32.550	32.550	32.550	32.550	24.684	0
2022-12-22	32.550	32.550	32.550	32.550	24.684	0
2022-12-21	32.550	32.550	32.550	32.550	24.684	0
2022-12-20	32.590	32.590	32.550	32.550	24.684	10
2022-12-19	33.700	33.700	33.700	33.700	25.556	0
2022-12-16	33.700	33.700	33.700	33.700	25.556	14
2022-12-15	34.750	34.750	34.750	34.750	26.353	1

← NewerPage 16 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.