Starwood Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	38.000	38.000	38.000	38.000	27.506	0
2022-03-25	38.000	38.000	38.000	38.000	27.506	1
2022-03-24	38.500	38.500	38.500	38.500	27.868	2
2022-03-23	38.800	38.800	38.800	38.800	28.086	2
2022-03-22	39.100	39.100	39.100	39.100	28.303	0
2022-03-21	39.250	39.250	39.100	39.100	28.303	6
2022-03-18	39.680	39.680	39.680	39.680	28.723	0
2022-03-17	39.680	39.680	39.680	39.680	28.723	0
2022-03-16	39.680	39.680	39.680	39.680	28.723	0
2022-03-15	39.680	39.680	39.680	39.680	28.723	1
2022-03-14	38.400	38.400	38.400	38.400	27.796	0
2022-03-11	38.400	38.400	38.400	38.400	27.796	0
2022-03-10	38.400	38.400	38.400	38.400	27.796	0
2022-03-09	38.400	38.400	38.400	38.400	27.796	0
2022-03-08	38.400	38.400	38.400	38.400	27.796	2
2022-03-07	38.700	38.700	38.700	38.700	28.013	2
2022-03-04	39.400	39.400	39.400	39.400	28.520	0
2022-03-03	39.400	39.400	39.400	39.400	28.520	0
2022-03-02	39.400	39.400	39.400	39.400	28.520	0
2022-02-25	39.400	39.400	39.400	39.400	28.520	0
2022-02-24	39.400	39.400	39.400	39.400	28.520	0
2022-02-23	39.400	39.400	39.400	39.400	28.520	3
2022-02-22	41.500	41.500	40.700	40.700	29.461	3
2022-02-21	41.800	41.800	41.800	41.800	30.257	0
2022-02-18	41.800	41.800	41.800	41.800	30.257	0
2022-02-17	41.800	41.800	41.800	41.800	30.257	0
2022-02-16	41.800	41.800	41.800	41.800	30.257	0
2022-02-15	41.800	41.800	41.800	41.800	30.257	0
2022-02-14	42.000	42.000	41.800	41.800	30.257	6
2022-02-11	42.500	42.500	42.200	42.200	30.547	6
2022-02-10	42.860	42.860	42.860	42.860	31.024	5
2022-02-09	43.380	43.380	43.380	43.380	31.401	0
2022-02-08	43.290	43.290	43.290	43.290	31.336	0
2022-02-07	43.165	43.165	43.165	43.165	31.245	0
2022-02-04	43.275	43.275	43.275	43.275	31.325	0
2022-02-03	43.020	43.020	43.020	43.020	31.140	0
2022-02-02	43.380	43.380	43.380	43.380	31.401	0
2022-02-01	43.690	43.690	43.690	43.690	31.625	0

← NewerPage 20 of 20 · 1,178 trading days

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.