Starwood Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	16.782	16.960	16.782	16.882	12.897	1,449
2023-05-17	16.220	16.765	16.220	16.765	12.808	739
2023-05-16	16.255	16.295	16.255	16.295	12.449	128
2023-05-15	16.525	16.595	16.505	16.595	12.678	296
2023-05-12	16.125	16.185	16.125	16.185	12.365	338
2023-05-11	16.160	16.309	16.160	16.309	12.459	958
2023-05-10	16.529	16.529	16.240	16.240	12.407	78
2023-05-09	16.575	16.660	16.490	16.660	12.728	360
2023-05-05	16.602	16.742	16.585	16.695	12.754	1,565
2023-05-04	16.538	16.538	16.090	16.355	12.495	1,558
2023-05-03	17.210	17.408	17.210	17.345	13.251	6,228
2023-05-02	17.155	17.162	16.711	16.913	12.921	3,529
2023-04-28	17.709	17.961	17.709	17.961	13.721	526
2023-04-27	17.518	17.518	17.518	17.518	13.383	10
2023-04-26	17.280	17.325	17.280	17.309	13.224	210
2023-04-25	17.271	17.271	16.999	17.000	12.987	386
2023-04-24	17.361	17.361	17.361	17.361	13.263	89
2023-04-21	17.328	17.328	17.245	17.245	13.175	194
2023-04-20	17.540	17.550	17.388	17.388	13.284	2,403
2023-04-19	17.385	17.568	17.378	17.568	13.421	621
2023-04-18	17.530	17.530	17.280	17.280	13.201	703
2023-04-17	17.169	17.327	17.169	17.327	13.237	1,211
2023-04-14	17.480	17.580	16.948	16.948	12.947	781
2023-04-13	17.315	17.319	17.315	17.318	13.230	561
2023-04-12	17.730	17.730	17.565	17.565	13.419	4,026
2023-04-11	17.382	17.625	17.382	17.625	13.465	840
2023-04-06	17.190	17.190	17.190	17.190	13.133	172
2023-04-05	17.270	17.310	17.145	17.310	13.224	921
2023-04-04	17.625	17.625	17.388	17.388	13.284	472
2023-04-03	17.859	17.859	17.540	17.650	13.484	879
2023-03-31	17.390	17.390	17.279	17.279	13.201	362
2023-03-30	17.231	17.231	17.018	17.018	13.001	732
2023-03-29	17.305	17.405	17.305	17.393	12.921	573
2023-03-28	17.068	17.130	16.935	16.935	12.581	761
2023-03-27	17.310	17.310	16.935	17.175	12.759	650
2023-03-24	16.325	16.560	16.165	16.505	12.261	2,031
2023-03-23	17.235	17.318	16.615	16.615	12.343	1,811
2023-03-22	17.410	17.635	17.358	17.358	12.895	1,900
2023-03-21	17.435	17.705	17.435	17.670	13.127	900
2023-03-20	17.085	17.255	17.025	17.070	12.681	1,083
2023-03-17	17.035	17.035	16.449	16.545	12.291	6,693
2023-03-16	17.278	17.398	17.000	17.274	12.832	1,366
2023-03-15	17.790	17.790	17.160	17.538	13.029	2,205
2023-03-14	18.670	18.811	18.520	18.520	13.758	1,683
2023-03-13	17.980	18.295	17.572	18.250	13.558	1,913
2023-03-10	18.880	18.898	18.155	18.205	13.524	1,091
2023-03-09	19.701	19.701	19.200	19.200	14.263	1,908
2023-03-08	20.062	20.062	19.700	19.700	14.635	245
2023-03-07	20.500	20.700	20.500	20.521	15.245	773
2023-03-06	20.661	20.768	20.585	20.695	15.374	900
2023-03-03	19.280	19.625	19.270	19.625	14.579	710
2023-03-02	19.090	19.090	18.878	19.072	14.168	3,681
2023-03-01	19.173	19.260	19.070	19.225	14.282	594
2023-02-28	19.357	19.357	19.357	19.357	14.380	636
2023-02-27	19.580	19.628	19.485	19.485	14.475	5,603
2023-02-24	19.479	19.479	19.245	19.331	14.361	637
2023-02-23	19.648	19.648	19.320	19.320	14.352	480
2023-02-22	19.580	19.606	19.500	19.500	14.486	294
2023-02-21	19.995	19.995	19.705	19.710	14.642	824
2023-02-17	20.260	20.260	19.990	20.055	14.899	576

← NewerPage 15 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.