Starwood Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	20.310	20.400	20.105	20.149	16.943	1,526
2024-05-10	20.050	20.200	20.050	20.155	16.948	222
2024-05-09	20.010	20.125	19.922	19.922	16.752	1,261
2024-05-08	19.548	20.060	19.330	20.060	16.868	1,285
2024-05-07	19.748	19.770	19.600	19.610	16.490	864
2024-05-03	19.619	19.780	19.469	19.495	16.393	1,332
2024-05-02	19.173	19.320	19.173	19.320	16.246	3,070
2024-05-01	18.980	19.160	18.980	19.118	16.076	433
2024-04-30	19.330	19.398	19.087	19.115	16.074	778
2024-04-29	19.618	19.690	19.520	19.630	16.507	214
2024-04-26	19.110	19.475	19.110	19.475	16.376	1,694
2024-04-25	19.295	19.340	19.170	19.170	16.120	61
2024-04-24	19.590	19.590	19.311	19.360	16.280	437
2024-04-23	19.556	19.820	19.490	19.800	16.650	235
2024-04-22	19.440	19.585	19.360	19.585	16.469	455
2024-04-19	19.060	19.365	19.060	19.348	16.269	208
2024-04-18	19.095	19.250	19.040	19.118	16.076	431
2024-04-17	19.060	19.110	18.969	18.969	15.951	217
2024-04-16	18.939	18.949	18.760	18.875	15.872	547
2024-04-15	19.340	19.440	19.089	19.089	16.052	146
2024-04-12	19.260	19.375	19.230	19.375	16.292	171
2024-04-11	19.336	19.388	19.165	19.388	16.303	323
2024-04-10	19.374	19.430	19.100	19.140	16.095	1,802
2024-04-09	19.810	19.860	19.700	19.810	16.658	233
2024-04-08	19.696	19.760	19.662	19.745	16.603	615
2024-04-05	19.560	19.700	19.480	19.640	16.515	2,482
2024-04-04	19.968	20.050	19.890	19.890	16.725	2,612
2024-04-03	19.555	19.705	19.555	19.705	16.570	1,452
2024-04-02	19.819	19.819	19.730	19.730	16.590	335
2024-03-28	20.410	20.430	20.270	20.277	17.051	450
2024-03-27	19.920	20.230	19.900	20.190	16.977	11,479
2024-03-26	20.520	20.520	20.360	20.405	16.755	454
2024-03-25	20.485	20.660	20.410	20.590	16.907	273
2024-03-22	20.440	20.720	20.440	20.469	16.807	165
2024-03-21	20.440	20.670	20.400	20.601	16.916	4,245
2024-03-20	20.170	20.338	20.080	20.338	16.700	369
2024-03-19	20.270	20.280	20.079	20.080	16.488	1,305
2024-03-18	20.110	20.311	20.100	20.250	16.627	7,042
2024-03-15	19.890	20.021	19.810	20.015	16.434	222
2024-03-14	20.380	20.380	20.020	20.020	16.439	1,707
2024-03-13	20.540	20.540	20.430	20.470	16.808	199
2024-03-12	20.450	20.450	20.290	20.290	16.660	690
2024-03-11	20.300	20.435	20.260	20.350	16.709	122
2024-03-08	20.520	20.650	20.295	20.295	16.664	961
2024-03-07	20.470	20.470	20.260	20.349	16.709	213
2024-03-06	20.380	20.460	20.310	20.310	16.677	273
2024-03-05	19.912	20.220	19.890	20.220	16.603	5,021
2024-03-04	20.340	20.340	20.015	20.015	16.434	2,862
2024-03-01	20.370	20.590	20.150	20.590	16.907	1,868
2024-02-29	19.910	20.358	19.910	20.329	16.692	3,205
2024-02-28	19.750	19.850	19.700	19.840	16.291	540
2024-02-27	19.750	19.850	19.750	19.849	16.298	706
2024-02-26	19.748	19.830	19.670	19.688	16.166	982
2024-02-23	19.865	19.965	19.865	19.965	16.393	376
2024-02-22	20.115	20.115	19.871	19.898	16.338	126
2024-02-21	19.480	19.540	19.372	19.430	15.954	368
2024-02-20	19.660	19.660	19.530	19.601	16.094	6,573
2024-02-16	19.470	19.860	19.420	19.860	16.307	5,297
2024-02-15	19.450	19.689	19.270	19.665	16.147	3,006
2024-02-14	19.010	19.210	19.010	19.080	15.667	169

← NewerPage 11 of 19 · 1,131 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.