Starwood Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.590	12.740	11.850	11.850	11.850	4,873
2026-10-15	12.520	12.900	12.390	12.730	12.730	9,340
2026-10-14	12.570	12.680	12.280	12.340	12.340	11,672
2026-10-13	12.630	12.810	12.350	12.390	12.390	7,304
2026-10-12	12.630	12.790	12.500	12.570	12.570	3,946
2026-10-09	12.860	12.860	12.580	12.710	12.710	4,960
2026-10-08	12.600	12.770	12.010	12.718	12.718	1,105
2026-10-07	13.030	13.030	12.590	12.661	12.661	5,970
2026-10-06	13.080	13.100	12.820	12.850	12.850	4,919
2026-10-05	13.140	13.200	12.910	12.990	12.990	2,716
2026-10-02	13.290	13.390	12.910	13.080	13.080	8,715
2026-10-01	13.500	13.610	13.075	13.180	13.180	8,617
2026-09-30	14.020	14.170	13.530	13.600	13.600	16,908
2026-09-29	14.420	14.520	14.210	14.300	14.300	1,351
2026-09-28	14.460	14.460	14.150	14.320	14.320	2,719
2026-09-25	14.450	14.490	14.010	14.390	14.390	3,845
2026-09-24	14.800	15.090	14.470	14.490	14.490	3,704
2026-09-23	15.180	15.310	14.740	14.767	14.767	3,812
2026-09-22	14.910	15.220	14.910	15.160	15.160	1,226
2026-09-21	15.080	15.190	14.850	15.080	15.080	5,225
2026-09-18	15.180	15.250	14.960	14.980	14.980	2,981
2026-09-17	15.110	15.260	14.880	15.243	15.243	3,415
2026-09-16	15.320	15.350	15.170	15.190	15.190	4,326
2026-09-15	15.260	15.590	15.260	15.300	15.300	1,177
2026-09-14	15.720	15.760	15.380	15.390	15.390	3,950
2026-09-11	15.770	15.780	15.570	15.670	15.670	2,737
2026-09-10	15.990	15.990	15.500	15.590	15.590	2,457
2026-09-09	15.770	16.210	15.770	15.910	15.910	2,387
2026-09-08	15.920	16.200	15.880	15.980	15.980	3,120
2026-09-04	15.880	16.100	15.750	16.070	16.070	6,168
2026-09-03	15.870	16.140	15.720	15.930	15.930	4,026
2026-09-02	15.630	15.850	15.370	15.800	15.800	2,528
2026-09-01	15.820	15.820	15.500	15.510	15.510	3,781
2026-08-28	15.950	16.040	15.840	15.860	15.860	2,835
2026-08-27	15.900	16.240	15.810	15.928	15.928	3,969
2026-08-26	16.180	16.190	15.950	15.960	15.960	3,999
2026-08-25	16.180	16.450	16.130	16.265	16.265	4,431
2026-08-24	16.510	16.550	16.239	16.260	16.260	3,500
2026-08-21	16.280	16.690	16.280	16.400	16.400	6,560
2026-08-20	16.700	16.700	16.420	16.470	16.470	3,086
2026-08-19	16.380	16.700	16.100	16.510	16.510	4,645
2026-08-18	16.350	16.350	16.080	16.160	16.160	756
2026-08-17	16.430	16.430	16.150	16.230	16.230	1,688
2026-08-14	16.410	16.580	16.330	16.340	16.340	2,277
2026-08-13	16.590	16.590	16.340	16.389	16.389	6,559
2026-08-12	16.800	16.860	16.520	16.540	16.540	1,696
2026-08-11	16.800	16.860	16.560	16.800	16.800	2,731
2026-08-10	16.330	16.610	16.260	16.600	16.600	5,746
2026-08-07	16.290	16.460	15.900	16.445	16.445	2,461
2026-08-06	16.300	16.300	15.520	15.900	15.900	9,486
2026-08-05	16.300	16.300	16.050	16.160	16.160	771
2026-08-04	16.120	16.200	15.800	16.170	16.170	6,719
2026-08-03	16.150	16.150	15.780	15.871	15.871	5,205
2026-07-31	16.390	16.390	15.940	16.010	16.010	3,415
2026-07-30	16.600	16.610	16.118	16.160	16.160	8,782
2026-07-29	16.790	16.790	16.560	16.600	16.600	1,188
2026-07-28	16.740	16.810	16.450	16.720	16.720	2,989
2026-07-27	16.600	16.730	16.550	16.560	16.560	7,167

Page 1 of 1 · 58 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-30	0.4800 USD
2025-09-30	0.4800 USD
2025-06-30	0.4800 USD
2025-03-31	0.4800 USD
2024-12-30	0.4800 USD
2024-09-30	0.4800 USD
2024-06-28	0.4800 USD
2024-03-27	0.4800 USD
2023-12-28	0.4800 USD
2023-09-28	0.4800 USD
2023-06-29	0.4800 USD
2023-03-30	0.4800 USD
2022-12-29	0.4800 USD
2022-09-29	0.4800 USD
2022-06-29	0.4800 USD
2022-03-30	0.4800 USD
2021-12-30	0.4800 USD
2021-09-29	0.4800 USD
2021-06-29	0.4800 USD
2021-03-30	0.4800 USD
2020-12-30	0.4800 USD
2020-09-29	0.4800 USD
2020-06-29	0.4800 USD
2020-03-30	0.4800 USD
2019-12-30	0.4800 USD
2019-09-27	0.4800 USD
2019-06-27	0.4800 USD
2019-03-28	0.4800 USD

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