Starwood Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	19.660	20.163	19.660	20.091	16.138	882
2023-11-13	19.090	19.170	19.040	19.080	15.326	308
2023-11-10	19.000	19.151	19.000	19.151	15.383	184
2023-11-09	19.410	19.455	19.285	19.285	15.491	656
2023-11-08	18.911	19.230	18.911	19.230	15.446	861
2023-11-07	18.640	18.690	18.620	18.640	14.973	11
2023-11-06	19.000	19.180	18.710	18.710	15.029	942
2023-11-03	18.870	19.350	18.870	19.160	15.390	368
2023-11-02	18.270	18.695	18.260	18.695	15.017	1,445
2023-11-01	17.860	18.030	17.689	17.900	14.378	75
2023-10-31	17.720	17.770	17.650	17.680	14.202	354
2023-10-30	17.510	17.530	17.369	17.520	14.073	165
2023-10-27	17.771	17.820	17.080	17.080	13.720	926
2023-10-26	17.650	17.750	17.530	17.750	14.258	503
2023-10-25	17.990	17.990	17.561	17.625	14.157	767
2023-10-24	17.900	18.190	17.900	17.990	14.451	99
2023-10-23	17.651	18.020	17.651	18.020	14.475	824
2023-10-20	18.250	18.340	18.040	18.229	14.642	1,938
2023-10-19	18.785	18.960	18.750	18.960	15.230	731
2023-10-18	19.199	19.200	18.810	18.890	15.173	487
2023-10-17	19.090	19.440	19.090	19.360	15.551	202
2023-10-16	19.058	19.190	18.970	19.150	15.382	585
2023-10-13	19.320	19.350	18.890	18.910	15.190	671
2023-10-12	19.325	19.340	19.031	19.031	15.287	1,441
2023-10-11	19.130	19.180	19.100	19.120	15.358	77
2023-10-10	18.750	19.035	18.730	18.999	15.261	497
2023-10-09	18.630	19.009	18.620	19.009	15.269	265
2023-10-06	18.590	18.900	18.555	18.900	15.181	237
2023-10-05	18.515	18.555	18.452	18.555	14.904	805
2023-10-04	18.215	18.237	18.125	18.165	14.591	2,252
2023-10-03	18.681	18.681	18.205	18.205	14.623	3,070
2023-10-02	19.223	19.240	18.825	18.859	15.148	2,220
2023-09-28	19.042	19.235	18.972	19.209	15.430	1,013
2023-09-27	19.410	19.495	19.410	19.455	15.242	277
2023-09-26	19.589	19.589	19.365	19.365	15.171	930
2023-09-25	19.890	19.890	19.740	19.838	15.542	475
2023-09-22	19.969	20.165	19.969	20.141	15.779	674
2023-09-21	20.585	20.590	20.205	20.205	15.829	1,149
2023-09-20	21.105	21.105	21.079	21.079	16.514	1,206
2023-09-19	21.079	21.079	20.988	20.988	16.443	260
2023-09-18	20.859	21.030	20.859	21.029	16.475	1,364
2023-09-14	20.955	20.971	20.955	20.971	16.430	270
2023-09-13	20.681	20.682	20.681	20.681	16.202	202
2023-09-12	20.585	20.761	20.585	20.761	16.265	154
2023-09-11	20.680	20.706	20.620	20.651	16.179	274
2023-09-08	20.411	20.615	20.411	20.599	16.138	866
2023-09-07	20.335	20.385	20.335	20.385	15.970	218
2023-09-06	20.261	20.261	20.261	20.261	15.873	500
2023-09-01	20.628	20.689	20.628	20.688	16.208	832
2023-08-31	20.525	20.525	20.449	20.472	16.038	275
2023-08-30	20.291	20.439	20.291	20.431	16.007	272
2023-08-29	20.175	20.175	20.175	20.175	15.806	180
2023-08-25	19.730	19.730	19.515	19.515	15.289	186
2023-08-24	19.800	19.800	19.798	19.799	15.511	239
2023-08-23	19.368	19.575	19.368	19.575	15.336	301
2023-08-22	19.245	19.295	19.245	19.275	15.101	530
2023-08-21	19.449	19.449	19.189	19.210	15.050	200
2023-08-18	19.439	19.439	19.425	19.425	15.218	100
2023-08-17	19.831	19.832	19.571	19.671	15.411	1,200
2023-08-16	20.015	20.015	20.015	20.015	15.680	100

← NewerPage 13 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.