Starwood Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	34.750	34.750	34.750	34.750	26.353	0
2022-12-12	34.750	34.750	34.750	34.750	26.353	0
2022-12-09	34.750	34.750	34.750	34.750	26.353	0
2022-12-08	34.750	34.750	34.750	34.750	26.353	5
2022-12-07	35.100	35.100	35.100	35.100	26.618	0
2022-12-06	35.100	35.100	35.100	35.100	26.618	30
2022-12-05	36.270	36.270	35.630	35.630	27.020	11
2022-12-02	36.400	36.400	36.400	36.400	27.604	0
2022-12-01	36.400	36.400	36.400	36.400	27.604	0
2022-11-30	36.400	36.400	36.400	36.400	27.604	0
2022-11-29	36.400	36.400	36.400	36.400	27.604	0
2022-11-28	36.400	36.400	36.400	36.400	27.604	0
2022-11-25	36.400	36.400	36.400	36.400	27.604	0
2022-11-24	36.400	36.400	36.400	36.400	27.604	0
2022-11-23	36.400	36.400	36.400	36.400	27.604	0
2022-11-22	36.400	36.400	36.400	36.400	27.604	0
2022-11-21	36.400	36.400	36.400	36.400	27.604	140
2022-11-18	35.050	35.050	35.050	35.050	26.580	0
2022-11-17	35.050	35.050	35.050	35.050	26.580	0
2022-11-16	35.050	35.050	35.050	35.050	26.580	0
2022-11-14	35.050	35.050	35.050	35.050	26.580	0
2022-11-11	35.050	35.050	35.050	35.050	26.580	0
2022-11-10	35.050	35.050	35.050	35.050	26.580	0
2022-11-09	35.050	35.050	35.050	35.050	26.580	0
2022-11-08	35.100	35.100	34.870	35.050	26.580	112
2022-11-07	33.710	33.710	33.710	33.710	25.564	0
2022-11-04	33.710	33.710	33.710	33.710	25.564	10
2022-11-03	33.890	33.890	33.660	33.660	25.526	13
2022-11-01	33.930	33.930	33.930	33.930	25.731	0
2022-10-31	33.930	33.930	33.930	33.930	25.731	0
2022-10-28	33.930	33.930	33.930	33.930	25.731	0
2022-10-27	33.930	33.930	33.930	33.930	25.731	0
2022-10-26	33.930	33.930	33.930	33.930	25.731	0
2022-10-25	33.930	33.930	33.930	33.930	25.731	0
2022-10-24	33.930	33.930	33.930	33.930	25.731	10
2022-10-21	32.880	32.880	32.880	32.880	24.935	10
2022-10-20	33.810	33.810	33.200	33.200	25.177	110
2022-10-19	33.950	33.950	33.950	33.950	25.746	10
2022-10-18	31.950	31.950	31.950	31.950	24.229	0
2022-10-17	31.950	31.950	31.950	31.950	24.229	0
2022-10-14	31.950	31.950	31.950	31.950	24.229	0
2022-10-13	31.950	31.950	31.950	31.950	24.229	0
2022-10-11	31.950	31.950	31.950	31.950	24.229	0
2022-10-10	31.950	31.950	31.950	31.950	24.229	0
2022-10-07	31.950	31.950	31.950	31.950	24.229	0
2022-10-06	31.950	31.950	31.950	31.950	24.229	0
2022-10-05	31.950	31.950	31.950	31.950	24.229	0
2022-10-04	31.950	31.950	31.950	31.950	24.229	0
2022-10-03	31.260	31.950	31.060	31.950	24.229	14
2022-09-30	33.700	33.700	32.700	32.790	24.866	8
2022-09-29	35.250	35.250	35.250	35.250	26.732	5
2022-09-28	35.800	35.800	35.800	35.800	26.716	0
2022-09-27	35.800	35.800	35.800	35.800	26.716	5
2022-09-26	36.500	36.500	36.500	36.500	27.239	3
2022-09-23	37.400	37.430	37.200	37.430	27.933	14
2022-09-22	38.690	38.690	37.950	37.950	28.321	10
2022-09-21	39.200	39.200	39.200	39.200	29.254	0
2022-09-20	39.900	39.900	39.200	39.200	29.254	24
2022-09-19	40.240	40.240	40.240	40.240	30.030	14
2022-09-16	40.200	40.200	40.200	40.200	30.000	0

← NewerPage 17 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.