Starwood Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	40.200	40.200	40.200	40.200	30.000	0
2022-09-15	40.200	40.200	40.200	40.200	30.000	0
2022-09-14	40.200	40.200	40.200	40.200	30.000	0
2022-09-13	40.500	40.500	40.200	40.200	30.000	10
2022-09-12	40.880	40.880	40.880	40.880	30.507	4
2022-09-09	40.480	40.480	40.480	40.480	30.209	15
2022-09-08	39.500	39.500	39.500	39.500	29.478	0
2022-09-06	39.500	39.500	39.500	39.500	29.478	4
2022-09-05	38.700	38.700	38.700	38.700	28.881	0
2022-09-02	38.700	38.700	38.700	38.700	28.881	0
2022-09-01	39.300	39.300	38.700	38.700	28.881	3
2022-08-31	40.160	40.160	40.160	40.160	29.970	4
2022-08-30	39.500	39.500	39.500	39.500	29.478	0
2022-08-29	39.500	39.500	39.500	39.500	29.478	1
2022-08-26	39.800	39.800	39.800	39.800	29.701	1
2022-08-25	40.730	40.730	40.730	40.730	30.395	700
2022-08-24	40.160	40.160	40.160	40.160	29.970	0
2022-08-23	39.800	40.160	39.800	40.160	29.970	5
2022-08-22	40.700	40.700	40.100	40.100	29.925	4
2022-08-19	41.300	41.300	40.900	40.900	30.522	5
2022-08-18	42.000	42.000	42.000	42.000	31.343	0
2022-08-17	42.000	42.000	42.000	42.000	31.343	6
2022-08-16	41.700	41.700	41.700	41.700	31.119	0
2022-08-15	41.700	41.700	41.700	41.700	31.119	5
2022-08-12	40.880	40.880	40.880	40.880	30.507	0
2022-08-11	40.880	40.880	40.880	40.880	30.507	0
2022-08-10	40.880	40.880	40.880	40.880	30.507	0
2022-08-09	40.880	40.880	40.880	40.880	30.507	0
2022-08-08	40.880	40.880	40.880	40.880	30.507	0
2022-08-05	40.880	40.880	40.880	40.880	30.507	0
2022-08-04	40.880	40.880	40.880	40.880	30.507	0
2022-08-03	40.880	40.880	40.880	40.880	30.507	0
2022-08-02	40.880	40.880	40.880	40.880	30.507	0
2022-08-01	40.880	40.880	40.880	40.880	30.507	0
2022-07-29	40.880	40.880	40.880	40.880	30.507	0
2022-07-28	40.880	40.880	40.880	40.880	30.507	0
2022-07-27	40.880	40.880	40.880	40.880	30.507	0
2022-07-26	40.880	40.880	40.880	40.880	30.507	1
2022-07-25	39.520	39.520	39.520	39.520	29.492	0
2022-07-22	39.520	39.520	39.520	39.520	29.492	0
2022-07-21	39.520	39.520	39.520	39.520	29.492	0
2022-07-20	39.520	39.520	39.520	39.520	29.492	0
2022-07-19	39.520	39.520	39.520	39.520	29.492	21
2022-07-18	38.500	39.000	38.500	39.000	29.104	4
2022-07-15	38.900	38.900	38.900	38.900	29.030	3
2022-07-14	38.560	38.560	37.800	37.800	28.209	4
2022-07-13	38.600	38.600	38.200	38.200	28.507	3
2022-07-12	38.950	39.200	38.950	39.200	29.254	30
2022-07-11	38.400	38.400	38.400	38.400	28.657	0
2022-07-08	38.400	38.400	38.400	38.400	28.657	0
2022-07-07	38.400	38.400	38.400	38.400	28.657	4
2022-07-06	36.000	36.000	36.000	36.000	26.866	0
2022-07-05	36.000	36.000	36.000	36.000	26.866	0
2022-07-04	36.000	36.000	36.000	36.000	26.866	0
2022-07-01	36.000	36.000	36.000	36.000	26.866	0
2022-06-30	36.400	36.400	36.000	36.000	26.866	2
2022-06-29	36.800	36.800	36.800	36.800	27.463	1
2022-06-28	34.300	34.300	34.300	34.300	25.163	0
2022-06-27	34.300	34.300	34.300	34.300	25.163	0
2022-06-24	34.300	34.300	34.300	34.300	25.163	0

← NewerPage 18 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.