Starwood Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	24.595	24.595	24.595	24.595	16.679	300
2022-02-02	24.930	24.930	24.836	24.836	16.842	1,016
2022-02-01	24.850	24.850	24.850	24.850	16.852	169
2022-01-31	24.280	24.280	24.280	24.280	16.465	322
2022-01-28	23.728	23.728	23.728	23.728	16.091	20
2022-01-26	24.390	24.530	24.390	24.530	16.635	591
2022-01-24	23.450	23.460	23.450	23.460	15.909	328
2022-01-21	24.202	24.330	23.990	24.290	16.472	174
2022-01-20	24.975	24.975	24.975	24.975	16.937	167
2022-01-19	25.100	25.132	25.080	25.132	17.043	946
2022-01-18	25.270	25.280	25.240	25.280	17.144	586
2022-01-14	25.275	25.285	25.220	25.220	17.103	311
2022-01-13	25.640	25.685	25.640	25.685	17.418	2,428
2022-01-11	25.305	25.305	25.305	25.305	17.161	220
2022-01-10	24.645	24.880	24.645	24.880	16.872	506
2022-01-05	24.965	24.965	24.965	24.965	16.930	331
2022-01-04	24.895	24.970	24.895	24.970	16.933	802
2021-12-23	24.790	24.790	24.790	24.790	16.488	15
2021-12-22	24.522	24.522	24.522	24.522	16.310	30
2021-12-21	24.310	24.310	24.310	24.310	16.169	885
2021-12-20	22.780	22.780	22.450	22.518	14.977	946
2021-12-17	23.060	23.395	23.060	23.395	15.560	402
2021-12-16	23.740	23.740	23.740	23.740	15.790	462
2021-12-14	23.936	23.936	23.240	23.240	15.457	1,222
2021-12-13	23.950	23.950	23.895	23.895	15.893	261
2021-12-10	24.920	24.920	24.920	24.920	16.575	509
2021-12-09	24.940	24.940	24.938	24.940	16.588	4,014
2021-12-08	24.850	24.908	24.810	24.885	16.551	847
2021-12-07	25.686	25.800	25.686	25.800	17.160	37
2021-12-03	25.490	25.500	25.288	25.288	16.819	460
2021-12-02	25.080	25.095	25.080	25.095	16.691	101
2021-12-01	25.412	25.435	25.412	25.431	16.915	368
2021-11-30	25.322	25.322	24.832	24.832	16.516	1,232
2021-11-29	25.618	25.618	25.618	25.618	17.039	100
2021-11-26	25.385	25.385	25.385	25.385	16.884	500
2021-11-22	26.100	26.100	26.100	26.100	17.359	70
2021-11-19	25.482	25.482	25.420	25.420	16.907	1,072
2021-11-17	26.050	26.050	25.730	25.730	17.113	71,011
2021-11-16	26.156	26.156	26.156	26.156	17.397	75
2021-11-15	26.290	26.290	26.290	26.290	17.486	394
2021-11-10	26.268	26.268	26.268	26.268	17.471	115
2021-11-08	26.200	26.200	26.200	26.200	17.426	1
2021-11-05	25.950	26.090	25.950	26.045	17.323	241
2021-11-04	25.650	25.650	25.650	25.650	17.060	500
2021-11-03	25.631	25.772	25.631	25.772	17.141	170
2021-11-02	25.348	25.348	25.348	25.348	16.859	100
2021-11-01	25.660	25.660	25.660	25.660	17.067	1
2021-10-29	25.390	25.398	25.350	25.350	16.861	173
2021-10-28	25.246	25.246	25.246	25.246	16.791	306
2021-10-26	25.818	25.820	25.810	25.810	17.166	13

← NewerPage 19 of 19 · 1,130 trading days

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.