Starwood Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	19.851	19.979	19.851	19.979	15.652	107
2023-08-14	20.219	20.359	20.219	20.359	15.950	602
2023-08-11	20.300	20.400	20.300	20.400	15.982	861
2023-08-10	20.629	20.629	20.479	20.479	16.044	664
2023-08-09	20.878	20.878	20.771	20.771	16.273	3,887
2023-08-08	20.441	20.705	20.415	20.705	16.221	791
2023-08-07	20.833	20.948	20.769	20.769	16.271	442
2023-08-04	20.510	20.945	20.510	20.945	16.409	962
2023-08-03	20.111	20.150	19.983	20.129	15.770	978
2023-08-02	20.350	20.431	20.275	20.389	15.973	2,012
2023-08-01	20.650	20.650	20.355	20.602	16.140	586
2023-07-31	20.865	20.865	20.865	20.865	16.346	105
2023-07-28	20.390	20.765	20.390	20.765	16.268	397
2023-07-27	20.619	20.620	20.425	20.620	16.154	837
2023-07-26	20.679	20.679	20.590	20.590	16.131	249
2023-07-25	20.529	20.535	20.518	20.518	16.075	212
2023-07-24	20.800	20.858	20.765	20.858	16.341	703
2023-07-21	21.200	21.200	20.875	20.875	16.354	2,041
2023-07-20	21.214	21.214	21.055	21.128	16.552	295
2023-07-19	21.246	21.265	21.246	21.247	16.646	955
2023-07-18	20.938	21.160	20.920	21.095	16.527	1,277
2023-07-17	20.710	20.830	20.609	20.689	16.208	856
2023-07-14	20.487	20.487	20.487	20.487	16.050	760
2023-07-13	20.248	20.588	20.210	20.588	16.129	103
2023-07-12	20.609	20.609	20.335	20.335	15.931	13,513
2023-07-11	20.401	20.509	20.357	20.431	16.007	1,524
2023-07-10	19.765	20.195	19.765	20.165	15.798	3,504
2023-07-07	19.170	19.356	19.169	19.356	15.164	167
2023-07-06	18.905	18.965	18.905	18.965	14.858	1,050
2023-07-05	19.312	19.368	19.312	19.368	15.174	1,460
2023-07-03	19.470	19.470	19.385	19.385	15.187	170
2023-06-30	19.477	19.477	19.305	19.415	15.210	1,216
2023-06-29	19.165	19.185	19.062	19.065	14.936	1,760
2023-06-28	19.055	19.315	19.051	19.315	14.756	832
2023-06-27	18.798	19.195	18.798	19.195	14.664	321
2023-06-26	18.638	18.855	18.638	18.766	14.336	703
2023-06-23	18.200	18.539	18.200	18.515	14.145	950
2023-06-22	18.630	19.035	18.445	18.582	14.196	7,151
2023-06-21	19.070	19.398	19.060	19.398	14.819	985
2023-06-20	19.165	19.215	19.070	19.138	14.621	1,841
2023-06-16	19.305	19.392	19.293	19.392	14.815	287
2023-06-15	19.249	19.365	19.249	19.365	14.794	117
2023-06-14	19.515	19.605	19.515	19.605	14.978	652
2023-06-13	19.452	19.535	19.452	19.490	14.890	274
2023-06-12	19.090	19.151	19.090	19.125	14.611	132
2023-06-09	18.955	18.955	18.925	18.925	14.458	329
2023-06-08	18.814	18.962	18.814	18.962	14.486	505
2023-06-07	18.665	18.865	18.665	18.810	14.370	2,255
2023-06-06	18.555	18.610	18.555	18.590	14.202	265
2023-06-05	18.182	18.215	18.132	18.191	13.897	248
2023-06-02	18.058	18.423	18.030	18.423	14.074	1,761
2023-06-01	17.597	17.597	17.597	17.597	13.443	600
2023-05-31	17.555	17.555	17.350	17.350	13.255	330
2023-05-30	17.620	17.740	17.605	17.605	13.450	601
2023-05-26	17.080	17.418	17.080	17.410	13.300	678
2023-05-25	17.057	17.057	16.825	17.035	13.014	1,300
2023-05-24	17.380	17.380	17.182	17.225	13.159	76
2023-05-23	17.655	17.775	17.655	17.678	13.506	963
2023-05-22	17.081	17.365	17.081	17.360	13.262	1,981
2023-05-19	17.121	17.121	17.059	17.060	13.033	1,782

← NewerPage 14 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.