Starwood Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	34.300	34.300	34.300	34.300	25.163	0
2022-06-22	34.300	34.300	34.300	34.300	25.163	0
2022-06-21	34.300	34.300	34.300	34.300	25.163	0
2022-06-20	34.300	34.300	34.300	34.300	25.163	0
2022-06-17	34.300	34.300	34.300	34.300	25.163	1
2022-06-15	35.000	35.000	35.000	35.000	25.677	0
2022-06-14	35.900	35.900	35.000	35.000	25.677	4
2022-06-13	36.100	36.100	36.100	36.100	26.484	0
2022-06-10	36.100	36.100	36.100	36.100	26.484	0
2022-06-09	36.100	36.100	36.100	36.100	26.484	0
2022-06-08	36.100	36.100	36.100	36.100	26.484	0
2022-06-07	36.100	36.100	36.100	36.100	26.484	0
2022-06-06	36.100	36.100	36.100	36.100	26.484	0
2022-06-03	36.100	36.100	36.100	36.100	26.484	0
2022-06-02	36.100	36.100	36.100	36.100	26.484	0
2022-06-01	36.100	36.100	36.100	36.100	26.484	0
2022-05-31	36.100	36.100	36.100	36.100	26.484	0
2022-05-30	36.100	36.100	36.100	36.100	26.484	0
2022-05-27	36.100	36.100	36.100	36.100	26.484	0
2022-05-26	36.100	36.100	36.100	36.100	26.484	0
2022-05-25	36.100	36.100	36.100	36.100	26.484	0
2022-05-24	36.100	36.100	36.100	36.100	26.484	0
2022-05-23	36.100	36.100	36.100	36.100	26.484	0
2022-05-20	37.600	37.600	36.100	36.100	26.484	5
2022-05-19	37.700	37.700	37.250	37.250	27.328	2
2022-05-18	38.000	38.000	38.000	38.000	27.878	0
2022-05-17	38.000	38.000	38.000	38.000	27.878	0
2022-05-16	38.000	38.000	38.000	38.000	27.878	0
2022-05-13	38.000	38.000	38.000	38.000	27.878	0
2022-05-12	38.000	38.000	38.000	38.000	27.878	2
2022-05-11	38.500	38.500	38.500	38.500	28.245	0
2022-05-10	38.750	38.750	38.500	38.500	28.245	2
2022-05-09	39.500	39.500	39.000	39.000	28.611	3
2022-05-06	40.200	40.200	40.200	40.200	29.492	0
2022-05-05	40.200	40.200	40.200	40.200	29.492	5
2022-05-04	40.100	40.100	40.100	40.100	29.418	4
2022-05-03	36.800	36.800	36.800	36.800	26.997	0
2022-05-02	36.800	36.800	36.800	36.800	26.997	0
2022-04-29	36.800	36.800	36.800	36.800	26.997	0
2022-04-28	36.800	36.800	36.800	36.800	26.997	0
2022-04-27	36.800	36.800	36.800	36.800	26.997	0
2022-04-26	36.800	36.800	36.800	36.800	26.997	0
2022-04-25	36.800	36.800	36.800	36.800	26.997	0
2022-04-22	36.800	36.800	36.800	36.800	26.997	0
2022-04-20	36.800	36.800	36.800	36.800	26.997	0
2022-04-19	36.800	36.800	36.800	36.800	26.997	0
2022-04-18	36.800	36.800	36.800	36.800	26.997	0
2022-04-14	36.800	36.800	36.800	36.800	26.997	0
2022-04-13	36.800	36.800	36.800	36.800	26.997	0
2022-04-12	36.800	36.800	36.800	36.800	26.997	0
2022-04-11	36.800	36.800	36.800	36.800	26.997	0
2022-04-08	36.800	36.800	36.800	36.800	26.997	0
2022-04-07	37.000	37.000	36.800	36.800	26.997	12
2022-04-06	37.730	37.730	37.600	37.600	27.584	5
2022-04-05	38.000	38.000	38.000	38.000	27.878	0
2022-04-04	38.000	38.000	38.000	38.000	27.878	0
2022-04-01	38.000	38.000	38.000	38.000	27.878	0
2022-03-31	38.000	38.000	38.000	38.000	27.878	2
2022-03-30	38.000	38.000	38.000	38.000	27.878	0
2022-03-29	38.000	38.000	38.000	38.000	27.506	0

← NewerPage 19 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.