Starwood Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	20.547	20.547	20.547	20.547	14.876	440
2022-10-26	20.375	20.540	20.375	20.540	14.871	248
2022-10-25	19.950	19.950	19.950	19.950	14.444	222
2022-10-24	19.030	19.030	19.030	19.030	13.778	33
2022-10-21	18.880	18.880	18.880	18.880	13.669	1
2022-10-19	19.328	19.328	19.328	19.328	13.994	228
2022-10-18	19.545	19.545	19.545	19.545	14.151	533
2022-10-17	19.100	19.270	19.100	19.270	13.952	358
2022-10-14	19.775	19.775	19.775	19.775	14.317	209
2022-10-13	18.695	19.061	18.570	18.915	13.695	600
2022-10-12	18.717	18.717	18.675	18.675	13.521	538
2022-10-11	18.350	18.854	18.350	18.854	13.651	421
2022-10-10	18.473	18.880	18.380	18.380	13.307	808
2022-10-07	18.925	18.925	18.925	18.925	13.702	855
2022-10-06	19.265	19.265	19.202	19.202	13.902	1,889
2022-10-04	19.695	19.695	19.695	19.695	14.259	100
2022-10-03	18.465	18.465	18.425	18.425	13.340	512
2022-09-30	18.605	18.605	18.605	18.605	13.470	3
2022-09-29	18.720	18.720	18.328	18.328	13.269	651
2022-09-28	20.245	20.405	20.245	20.405	14.426	516
2022-09-27	20.560	20.560	19.975	19.975	14.122	2,891
2022-09-26	21.375	21.380	20.285	20.285	14.341	702
2022-09-23	21.685	21.685	21.278	21.278	15.043	150
2022-09-22	22.389	22.389	22.225	22.225	15.713	19
2022-09-21	23.045	23.045	22.875	22.875	16.172	635
2022-09-16	22.998	22.998	22.998	22.998	16.259	50
2022-09-14	23.470	23.470	23.470	23.470	16.593	150
2022-09-02	22.790	22.790	22.790	22.790	16.112	1
2022-09-01	22.338	22.452	22.225	22.445	15.868	1,989
2022-08-30	23.475	23.475	23.475	23.475	16.596	258
2022-08-25	23.855	23.855	23.725	23.725	16.773	145
2022-08-24	23.605	23.605	23.605	23.605	16.688	5
2022-08-22	23.320	23.475	23.320	23.432	16.566	165
2022-08-18	24.195	24.195	24.195	24.195	17.105	21
2022-08-17	24.142	24.142	23.995	23.995	16.964	189
2022-08-15	24.250	24.250	24.250	24.250	17.144	1
2022-08-12	24.038	24.170	24.038	24.170	17.088	1,933
2022-08-10	23.980	23.980	23.980	23.980	16.953	196
2022-08-08	23.710	24.005	23.710	23.928	16.917	929
2022-08-04	23.600	23.600	23.600	23.600	16.685	914
2022-08-03	23.446	23.446	23.446	23.446	16.576	65
2022-08-01	23.702	23.702	23.702	23.702	16.757	500
2022-07-29	23.915	23.955	23.915	23.955	16.936	300
2022-07-28	23.425	23.615	23.425	23.575	16.667	834
2022-07-27	23.020	23.020	23.020	23.020	16.275	430
2022-07-25	22.660	22.710	22.660	22.710	16.055	1,655
2022-07-22	22.625	22.625	22.625	22.625	15.995	109
2022-07-21	22.485	22.485	22.485	22.485	15.896	100
2022-07-20	22.375	22.417	22.365	22.365	15.812	260
2022-07-19	22.135	22.135	22.135	22.135	15.649	751
2022-07-18	21.597	21.655	21.597	21.655	15.310	193
2022-07-15	21.180	21.490	21.180	21.490	15.193	111
2022-07-14	21.070	21.070	20.855	20.855	14.744	268
2022-07-11	21.438	21.530	21.434	21.530	15.221	1,012
2022-07-07	21.448	21.560	21.315	21.538	15.227	426
2022-07-06	21.489	21.490	21.035	21.035	14.871	435
2022-07-05	20.892	20.965	20.839	20.965	14.822	250
2022-07-01	20.695	20.985	20.695	20.885	14.765	361
2022-06-30	20.605	20.605	20.605	20.605	14.567	80
2022-06-29	21.095	21.095	21.045	21.045	14.878	1,236

← NewerPage 17 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.