Starwood Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	19.470	19.658	19.390	19.559	16.872	425
2024-08-07	19.610	19.740	19.528	19.530	16.847	391
2024-08-06	18.955	19.425	18.800	19.425	16.756	490
2024-08-05	18.750	19.160	18.578	19.068	16.448	18,644
2024-08-02	19.430	19.550	19.217	19.469	16.794	4,853
2024-08-01	20.070	20.070	19.605	19.610	16.916	1,138
2024-07-31	20.060	20.100	19.937	20.100	17.338	453
2024-07-30	20.120	20.120	20.020	20.060	17.304	1,300
2024-07-29	19.920	20.020	19.899	19.945	17.205	786
2024-07-26	19.606	19.785	19.550	19.760	17.045	412
2024-07-25	19.700	19.950	19.560	19.879	17.148	466
2024-07-24	20.150	20.150	19.705	19.705	16.998	1,347
2024-07-23	20.374	20.490	20.364	20.490	17.675	74
2024-07-22	20.300	20.385	20.185	20.385	17.584	2,748
2024-07-19	20.510	20.510	20.280	20.295	17.507	148
2024-07-18	20.500	20.600	20.380	20.460	17.649	1,255
2024-07-17	20.130	20.391	20.120	20.281	17.494	503
2024-07-16	20.040	20.120	19.888	20.120	17.356	1,254
2024-07-15	19.880	20.055	19.830	20.019	17.268	1,063
2024-07-12	19.800	20.030	19.760	19.835	17.110	2,994
2024-07-11	19.630	19.755	19.520	19.662	16.961	2,316
2024-07-10	19.110	19.260	19.080	19.240	16.597	478
2024-07-09	18.920	19.170	18.920	19.145	16.515	366
2024-07-08	18.870	19.010	18.830	18.988	16.379	760
2024-07-05	18.880	18.890	18.740	18.815	16.230	707
2024-07-03	19.060	19.090	18.979	18.979	16.371	435
2024-07-02	18.720	18.970	18.720	18.970	16.364	40
2024-07-01	18.940	18.970	18.615	18.620	16.061	768
2024-06-28	18.805	18.940	18.740	18.790	16.208	3,457
2024-06-27	19.230	19.230	18.995	19.060	16.027	2,216
2024-06-26	19.170	19.180	19.095	19.130	16.086	783
2024-06-25	19.350	19.435	19.275	19.275	16.208	4,633
2024-06-24	19.415	19.590	19.400	19.475	16.376	1,185
2024-06-21	19.285	19.410	19.235	19.295	16.225	640
2024-06-20	19.338	19.410	19.313	19.380	16.296	961
2024-06-18	19.451	19.451	19.355	19.355	16.275	2,028
2024-06-17	19.212	19.321	19.162	19.321	16.246	498
2024-06-14	19.109	19.251	19.109	19.251	16.188	154
2024-06-13	19.058	19.058	19.025	19.025	15.998	1,055
2024-06-12	19.140	19.218	19.089	19.218	16.160	1,411
2024-06-11	18.930	18.930	18.690	18.690	15.716	1,284
2024-06-10	18.820	19.081	18.730	19.081	16.045	1,234
2024-06-07	18.965	19.020	18.810	18.920	15.910	2,113
2024-06-06	19.300	19.370	19.230	19.230	16.170	271
2024-06-05	19.445	19.510	19.250	19.275	16.208	1,048
2024-06-04	19.540	19.540	19.340	19.405	16.317	333
2024-06-03	19.570	19.590	19.390	19.425	16.334	2,806
2024-05-31	19.000	19.250	19.000	19.210	16.153	995
2024-05-30	18.735	18.980	18.735	18.958	15.942	1,063
2024-05-29	18.588	18.630	18.450	18.630	15.666	2,841
2024-05-28	18.995	19.175	18.811	18.815	15.821	2,021
2024-05-24	19.025	19.191	18.915	18.930	15.918	832
2024-05-23	19.811	19.850	19.650	19.650	16.523	332
2024-05-22	20.155	20.230	20.110	20.130	16.927	160
2024-05-21	20.375	20.395	20.230	20.265	17.041	386
2024-05-20	20.742	20.750	20.490	20.490	17.230	697
2024-05-17	20.620	20.720	20.620	20.710	17.415	305
2024-05-16	20.760	20.850	20.512	20.559	17.288	1,094
2024-05-15	20.680	20.920	20.680	20.830	17.516	1,556
2024-05-14	20.650	20.650	20.460	20.560	17.289	583

← NewerPage 10 of 19 · 1,136 trading daysOlder →

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.