Starwood Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	18.810	19.020	18.680	18.920	15.535	646
2024-02-12	19.210	19.578	19.210	19.578	16.076	1,677
2024-02-09	19.156	19.250	19.020	19.208	15.772	4,248
2024-02-08	19.250	19.310	19.160	19.305	15.851	242
2024-02-07	19.450	19.660	19.120	19.320	15.864	3,286
2024-02-06	19.788	19.990	19.620	19.640	16.127	1,145
2024-02-05	19.468	19.690	19.350	19.690	16.168	231
2024-02-02	19.905	20.030	19.790	19.910	16.348	7,629
2024-02-01	20.360	20.400	19.840	20.220	16.603	913
2024-01-31	21.170	21.170	20.555	20.650	16.956	8,107
2024-01-30	21.040	21.140	20.960	21.070	17.301	212
2024-01-29	20.920	21.050	20.870	20.995	17.239	10,268
2024-01-26	20.865	20.880	20.700	20.870	17.136	118
2024-01-25	20.640	20.840	20.370	20.505	16.837	3,179
2024-01-24	20.900	20.900	20.610	20.610	16.923	45
2024-01-23	20.780	20.820	20.590	20.610	16.923	149
2024-01-22	20.820	20.900	20.580	20.620	16.931	371
2024-01-19	20.480	20.480	20.250	20.398	16.749	24,930
2024-01-18	20.400	20.400	20.119	20.119	16.520	1,457
2024-01-17	20.192	20.480	20.160	20.209	16.594	1,756
2024-01-16	20.510	20.679	20.379	20.379	16.733	632
2024-01-12	21.090	21.090	20.840	20.860	17.128	109
2024-01-11	21.111	21.115	20.780	21.030	17.268	2,041
2024-01-10	21.090	21.130	21.000	21.045	17.280	181
2024-01-09	20.888	21.055	20.720	21.055	17.288	452
2024-01-08	20.879	20.879	20.878	20.878	17.143	508
2024-01-05	20.919	20.919	20.679	20.695	16.993	923
2024-01-04	20.470	20.638	20.470	20.638	16.946	285
2024-01-03	20.840	20.850	20.430	20.689	16.988	5,544
2024-01-02	20.850	21.160	20.720	21.160	17.375	2,469
2023-12-29	21.175	21.230	21.080	21.140	17.358	1,088
2023-12-28	21.500	21.510	21.192	21.279	17.472	6,373
2023-12-27	22.025	22.079	22.025	22.078	17.734	3,078
2023-12-22	22.165	22.165	21.941	21.941	17.624	564
2023-12-21	21.820	21.910	21.800	21.849	17.550	609
2023-12-20	21.972	22.130	21.920	22.110	17.760	652
2023-12-19	21.840	22.000	21.800	21.960	17.639	1,446
2023-12-18	21.640	21.830	21.580	21.830	17.535	497
2023-12-15	21.619	21.740	21.505	21.505	17.274	2,389
2023-12-14	21.500	21.920	21.500	21.650	17.390	3,061
2023-12-13	20.482	20.650	20.482	20.650	16.587	521
2023-12-12	20.240	20.510	20.190	20.500	16.467	1,327
2023-12-11	20.160	20.370	20.100	20.370	16.362	85
2023-12-08	20.226	20.250	20.170	20.210	16.234	189
2023-12-07	19.760	20.010	19.700	20.010	16.073	256
2023-12-06	20.640	20.640	19.775	19.860	15.953	2,643
2023-12-05	20.630	20.710	20.480	20.480	16.451	1,317
2023-12-04	20.516	20.750	20.450	20.740	16.659	1,291
2023-12-01	19.790	20.500	19.790	20.480	16.451	825
2023-11-30	19.819	19.980	19.819	19.930	16.009	799
2023-11-29	20.015	20.235	19.900	19.965	16.037	1,818
2023-11-28	19.542	19.720	19.530	19.710	15.832	691
2023-11-27	19.800	19.820	19.715	19.790	15.896	1,364
2023-11-24	19.820	19.930	19.790	19.870	15.961	421
2023-11-22	19.880	19.880	19.740	19.820	15.920	127
2023-11-21	19.651	19.750	19.560	19.689	15.815	1,859
2023-11-20	19.830	19.851	19.700	19.851	15.946	669
2023-11-17	19.840	19.840	19.690	19.730	15.848	124
2023-11-16	20.381	20.410	19.760	19.770	15.880	1,930
2023-11-15	20.240	20.360	20.170	20.360	16.354	229

← NewerPage 12 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.