See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.75▼ 0.99%
← 0L9F.LSE stock page

Starwood Property Trust Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-0324.59524.59524.59524.59516.679300
2022-02-0224.93024.93024.83624.83616.8421,016
2022-02-0124.85024.85024.85024.85016.852169
2022-01-3124.28024.28024.28024.28016.465322
2022-01-2823.72823.72823.72823.72816.09120
2022-01-2624.39024.53024.39024.53016.635591
2022-01-2423.45023.46023.45023.46015.909328
2022-01-2124.20224.33023.99024.29016.472174
2022-01-2024.97524.97524.97524.97516.937167
2022-01-1925.10025.13225.08025.13217.043946
2022-01-1825.27025.28025.24025.28017.144586
2022-01-1425.27525.28525.22025.22017.103311
2022-01-1325.64025.68525.64025.68517.4182,428
2022-01-1125.30525.30525.30525.30517.161220
2022-01-1024.64524.88024.64524.88016.872506
2022-01-0524.96524.96524.96524.96516.930331
2022-01-0424.89524.97024.89524.97016.933802
2021-12-2324.79024.79024.79024.79016.48815
2021-12-2224.52224.52224.52224.52216.31030
2021-12-2124.31024.31024.31024.31016.169885
2021-12-2022.78022.78022.45022.51814.977946
2021-12-1723.06023.39523.06023.39515.560402
2021-12-1623.74023.74023.74023.74015.790462
2021-12-1423.93623.93623.24023.24015.4571,222
2021-12-1323.95023.95023.89523.89515.893261
2021-12-1024.92024.92024.92024.92016.575509
2021-12-0924.94024.94024.93824.94016.5884,014
2021-12-0824.85024.90824.81024.88516.551847
2021-12-0725.68625.80025.68625.80017.16037
2021-12-0325.49025.50025.28825.28816.819460
2021-12-0225.08025.09525.08025.09516.691101
2021-12-0125.41225.43525.41225.43116.915368
2021-11-3025.32225.32224.83224.83216.5161,232
2021-11-2925.61825.61825.61825.61817.039100
2021-11-2625.38525.38525.38525.38516.884500
2021-11-2226.10026.10026.10026.10017.35970
2021-11-1925.48225.48225.42025.42016.9071,072
2021-11-1726.05026.05025.73025.73017.11371,011
2021-11-1626.15626.15626.15626.15617.39775
2021-11-1526.29026.29026.29026.29017.486394
2021-11-1026.26826.26826.26826.26817.471115
2021-11-0826.20026.20026.20026.20017.4261
2021-11-0525.95026.09025.95026.04517.323241
2021-11-0425.65025.65025.65025.65017.060500
2021-11-0325.63125.77225.63125.77217.141170
2021-11-0225.34825.34825.34825.34816.859100
2021-11-0125.66025.66025.66025.66017.0671
2021-10-2925.39025.39825.35025.35016.861173
2021-10-2825.24625.24625.24625.24616.791306
2021-10-2625.81825.82025.81025.81017.16613
2021-10-2525.89525.90025.89525.90017.2266
2021-10-2225.88525.88525.88525.88517.216180
2021-10-2025.91025.91025.91025.91017.23340
2021-10-1925.67525.69525.67525.69517.090265
2021-10-1825.70025.70025.70025.70017.0935
2021-10-1525.69025.82525.69025.82517.176200
← NewerPage 19 of 19 · 1,136 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-300.4800 USD
2025-09-300.4800 USD
2025-06-300.4800 USD
2025-03-310.4800 USD
2024-12-300.4800 USD
2024-09-300.4800 USD
2024-06-280.4800 USD
2024-03-270.4800 USD
2023-12-280.4800 USD
2023-09-280.4800 USD
2023-06-290.4800 USD
2023-03-300.4800 USD
2022-12-290.4800 USD
2022-09-290.4800 USD
2022-06-290.4800 USD
2022-03-300.4800 USD
2021-12-300.4800 USD
2021-09-290.4800 USD
2021-06-290.4800 USD
2021-03-300.4800 USD
2020-12-300.4800 USD
2020-09-290.4800 USD
2020-06-290.4800 USD
2020-03-300.4800 USD
2019-12-300.4800 USD
2019-09-270.4800 USD
2019-06-270.4800 USD
2019-03-280.4800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.