Starwood Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	22.095	22.095	22.095	22.095	15.281	135
2022-06-27	22.288	22.355	22.285	22.355	15.461	665
2022-06-22	20.904	21.141	20.889	21.141	14.621	297
2022-06-21	20.862	21.045	20.862	21.045	14.555	681
2022-06-17	20.289	20.289	20.289	20.289	14.032	1
2022-06-16	20.015	20.015	19.955	19.955	13.801	1,680
2022-06-15	20.792	20.895	20.575	20.575	14.230	750
2022-06-14	20.805	20.805	20.555	20.555	14.216	408
2022-06-13	21.685	21.735	20.995	20.995	14.521	2,383
2022-06-10	22.482	22.482	22.391	22.391	15.486	2,000
2022-06-08	23.510	23.510	23.490	23.490	16.246	1,663
2022-06-07	23.650	23.650	23.650	23.650	16.357	27
2022-06-06	23.585	23.706	23.535	23.535	16.277	92
2022-05-26	23.675	23.675	23.675	23.675	16.374	140
2022-05-23	22.978	23.126	22.978	23.050	15.942	233
2022-05-20	22.442	22.442	22.442	22.442	15.521	200
2022-05-18	23.490	23.629	23.349	23.349	16.149	141
2022-05-17	23.650	23.650	23.650	23.650	16.357	50
2022-05-16	23.160	23.270	23.020	23.268	16.093	1,604
2022-05-13	22.808	22.809	22.808	22.809	15.775	480
2022-05-12	22.262	22.262	21.995	22.085	15.274	397
2022-05-11	22.712	22.973	22.668	22.973	15.889	2,750
2022-05-10	22.888	22.890	22.625	22.625	15.648	1,837
2022-05-09	22.948	22.995	22.718	22.992	15.902	2,287
2022-05-06	23.685	23.685	23.438	23.438	16.210	3,313
2022-05-05	23.792	23.814	23.792	23.814	16.470	400
2022-05-04	23.855	23.855	23.855	23.855	16.499	690
2022-05-03	23.495	23.495	23.495	23.495	16.250	150
2022-04-29	23.560	23.560	23.560	23.560	16.294	420
2022-04-28	23.535	23.535	23.485	23.485	16.243	39
2022-04-26	23.620	23.623	23.422	23.422	16.199	710
2022-04-25	23.371	23.371	23.371	23.371	16.164	432
2022-04-22	24.072	24.072	24.072	24.072	16.648	1,600
2022-04-21	24.695	24.695	24.513	24.513	16.954	582
2022-04-13	23.995	23.995	23.995	23.995	16.595	1
2022-04-12	23.938	23.938	23.938	23.938	16.556	239
2022-04-11	23.675	23.675	23.584	23.584	16.311	1,586
2022-04-06	23.932	23.932	23.930	23.930	16.550	51
2022-04-05	24.313	24.433	24.313	24.433	16.898	507
2022-04-04	24.382	24.382	24.382	24.382	16.863	417
2022-04-01	24.240	24.390	24.240	24.390	16.869	1,137
2022-03-31	24.387	24.387	24.205	24.205	16.741	731
2022-03-29	24.528	24.638	24.528	24.638	16.708	331
2022-03-22	24.037	24.118	24.037	24.118	16.356	1,621
2022-03-21	23.965	23.965	23.965	23.965	16.252	359
2022-03-11	23.090	23.090	23.090	23.090	15.658	30
2022-03-09	23.108	23.119	23.108	23.119	15.678	1,329
2022-03-08	22.685	22.685	22.685	22.685	15.384	294
2022-03-07	23.055	23.055	22.868	22.868	15.508	65
2022-03-04	23.318	23.330	23.318	23.330	15.821	8,425
2022-03-02	23.755	23.798	23.755	23.798	16.139	1,966
2022-03-01	23.743	23.743	23.743	23.743	16.101	100
2022-02-25	23.790	23.927	23.790	23.927	16.226	352
2022-02-24	22.495	23.132	22.495	23.131	15.686	482
2022-02-23	23.500	23.500	23.500	23.500	15.936	214
2022-02-18	24.350	24.362	24.350	24.360	16.520	571
2022-02-14	24.165	24.165	24.160	24.160	16.384	26
2022-02-10	24.848	24.848	24.848	24.848	16.851	269
2022-02-07	24.675	24.675	24.580	24.580	16.669	622
2022-02-04	24.280	24.280	24.279	24.279	16.464	590

← NewerPage 18 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.