Starwood Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	20.375	20.420	20.375	20.420	15.170	99
2023-02-14	20.426	20.426	20.345	20.358	15.124	485
2023-02-13	20.188	20.420	20.188	20.420	15.170	1,323
2023-02-10	19.990	19.990	19.990	19.990	14.850	55
2023-02-09	20.696	20.817	20.145	20.145	14.965	1,064
2023-02-08	21.028	21.028	21.028	21.028	15.621	768
2023-02-07	20.988	20.988	20.988	20.988	15.592	236
2023-02-06	21.146	21.166	21.075	21.075	15.656	668
2023-02-03	21.088	21.088	21.088	21.088	15.666	50
2023-02-02	21.636	21.636	21.401	21.401	15.898	436
2023-02-01	20.864	20.934	20.864	20.934	15.551	2,137
2023-01-31	20.577	20.577	20.577	20.577	15.287	1,217
2023-01-30	20.469	20.580	20.469	20.580	15.289	221
2023-01-27	20.401	20.785	20.401	20.785	15.441	489
2023-01-26	20.140	20.140	20.140	20.140	14.962	152
2023-01-25	20.140	20.178	20.140	20.178	14.990	593
2023-01-24	20.440	20.440	20.398	20.398	15.153	629
2023-01-23	20.562	20.562	20.562	20.562	15.275	112
2023-01-20	19.706	19.828	19.706	19.825	14.728	628
2023-01-19	19.895	19.895	19.742	19.742	14.666	558
2023-01-18	20.315	20.315	20.090	20.090	14.925	220
2023-01-17	20.355	20.455	20.250	20.250	15.043	556
2023-01-13	19.955	19.955	19.955	19.955	14.824	74
2023-01-12	19.900	20.025	19.736	19.995	14.854	1,178
2023-01-11	19.805	19.805	19.775	19.775	14.691	370
2023-01-10	19.015	19.318	19.015	19.318	14.351	401
2023-01-06	18.840	18.840	18.840	18.840	13.996	41
2023-01-05	18.625	18.625	18.565	18.565	13.792	122
2023-01-04	18.835	18.835	18.835	18.835	13.992	100
2023-01-03	18.570	18.570	18.397	18.548	13.779	376
2022-12-30	18.358	18.358	18.228	18.228	13.541	48
2022-12-29	18.265	18.460	18.265	18.375	13.650	228
2022-12-28	19.190	19.190	18.895	18.895	13.680	51
2022-12-22	19.065	19.065	18.755	18.755	13.579	83
2022-12-21	18.945	19.125	18.945	19.088	13.820	1,786
2022-12-20	18.744	18.785	18.590	18.615	13.477	434
2022-12-19	19.035	19.155	19.005	19.005	13.760	593
2022-12-16	19.255	19.255	19.028	19.028	13.776	693
2022-12-14	20.245	20.245	19.980	19.980	14.466	721
2022-12-13	20.878	20.878	20.845	20.845	15.092	508
2022-12-12	19.918	19.918	19.860	19.887	14.398	894
2022-12-09	19.915	19.992	19.915	19.992	14.474	215
2022-12-08	19.970	19.970	19.970	19.970	14.458	1
2022-12-07	19.933	19.933	19.860	19.860	14.379	699
2022-12-06	20.049	20.049	19.865	19.865	14.382	364
2022-12-05	20.660	20.715	20.255	20.255	14.665	386
2022-12-02	20.848	20.937	20.848	20.937	15.158	101
2022-12-01	21.657	21.657	21.657	21.657	15.680	204
2022-11-29	21.111	21.111	21.111	21.111	15.285	75
2022-11-28	21.045	21.095	21.045	21.095	15.273	450
2022-11-25	21.202	21.377	21.202	21.377	15.477	556
2022-11-23	20.988	20.988	20.988	20.988	15.196	70
2022-11-21	20.492	20.492	20.492	20.492	14.836	580
2022-11-18	20.197	20.197	20.197	20.197	14.622	300
2022-11-15	21.380	21.380	21.155	21.155	15.316	497
2022-11-11	21.219	21.220	21.219	21.220	15.364	514
2022-11-09	20.809	20.809	20.809	20.809	15.066	75
2022-11-08	20.384	20.470	20.384	20.470	14.821	698
2022-11-01	20.890	20.929	20.890	20.929	15.153	176
2022-10-28	20.690	20.690	20.690	20.690	14.980	100

← NewerPage 16 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.