Starwood Property Trust, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	21.160	21.180	21.160	21.180	21.180	42
2026-10-21	20.500	20.500	20.420	20.420	20.420	29
2026-10-20	20.000	20.520	20.000	20.520	20.520	42
2026-10-19	20.800	20.800	20.060	20.060	20.060	219
2026-10-15	20.800	20.800	20.800	20.800	20.800	0
2026-10-14	20.990	20.990	20.800	20.800	20.800	207
2026-10-13	20.980	20.980	20.780	20.780	20.780	639
2026-10-09	21.260	21.260	21.260	21.260	21.260	85
2026-10-08	21.260	21.260	21.260	21.260	21.260	26
2026-10-07	21.260	21.260	21.260	21.260	21.260	5
2026-10-06	21.480	21.480	21.480	21.480	21.480	5
2026-10-05	21.640	21.800	21.640	21.800	21.800	200
2026-10-02	22.920	22.920	22.920	22.920	22.920	0
2026-10-01	23.300	23.300	22.920	22.920	22.920	130
2026-09-30	24.390	24.480	23.300	23.300	23.300	451
2026-09-29	23.890	24.900	23.890	24.370	24.370	1,164
2026-09-28	25.110	26.910	25.110	26.400	25.823	1,545
2026-09-25	25.050	25.100	25.000	25.090	24.542	243
2026-09-24	25.710	25.710	25.070	25.070	24.522	35
2026-09-23	25.500	25.650	25.500	25.560	25.001	37
2026-09-22	26.010	26.070	25.890	25.920	25.354	59

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.