Starwood Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.990	16.990	16.450	16.460	16.460	1,429
2026-07-21	16.760	16.760	16.570	16.620	16.620	14,155
2026-07-20	17.130	17.130	16.570	16.620	16.620	624
2026-07-17	16.790	17.200	16.790	16.870	16.870	1,520
2026-07-16	16.740	16.980	16.550	16.970	16.970	17,218
2026-07-15	16.940	16.940	16.600	16.720	16.720	8,215
2026-07-14	16.320	16.680	16.320	16.660	16.660	2,574
2026-07-13	16.500	16.840	16.345	16.400	16.400	4,943
2026-07-10	16.500	16.680	16.490	16.680	16.680	401
2026-07-09	16.560	16.560	16.419	16.500	16.500	445
2026-07-08	16.620	16.940	16.410	16.490	16.490	2,587
2026-07-07	16.800	16.850	16.630	16.640	16.640	642
2026-07-06	16.370	16.730	16.370	16.730	16.730	1,070
2026-07-02	16.400	16.540	16.300	16.360	16.360	5,946
2026-07-01	16.350	16.530	16.350	16.420	16.420	5,320
2026-06-30	16.580	16.590	16.361	16.510	16.510	1,564
2026-06-29	16.940	16.970	16.710	16.850	16.850	7,569
2026-06-26	16.960	16.960	16.540	16.760	16.760	1,547
2026-06-25	16.690	16.870	16.600	16.640	16.640	1,503
2026-06-24	16.800	16.870	16.680	16.710	16.710	1,878
2026-06-23	16.670	16.770	16.500	16.719	16.719	5,844
2026-06-22	16.810	16.810	16.610	16.680	16.680	8,577
2026-06-18	16.800	17.000	16.710	16.740	16.740	1,459
2026-06-17	17.110	17.130	16.810	16.810	16.810	1,809
2026-06-16	17.110	17.110	16.880	16.950	16.950	4,989
2026-06-15	17.370	17.370	16.840	16.850	16.850	1,457
2026-06-12	17.040	17.200	16.830	16.950	16.950	2,929
2026-06-11	17.060	17.300	16.910	17.060	17.060	4,216
2026-06-10	17.210	17.360	17.159	17.180	17.180	1,846
2026-06-09	16.770	17.180	16.770	17.090	17.090	2,690
2026-06-08	17.230	17.230	16.760	16.808	16.808	2,372
2026-06-05	16.920	17.190	16.920	17.010	17.010	8,798
2026-06-04	17.040	17.190	16.980	17.020	17.020	3,416
2026-06-03	16.970	17.120	16.960	16.980	16.980	835
2026-06-02	16.900	17.165	16.810	17.070	17.070	3,373
2026-06-01	17.190	17.250	16.870	16.890	16.890	12,018
2026-05-29	17.190	17.320	17.120	17.120	17.120	2,751
2026-05-28	17.390	17.430	17.130	17.150	17.150	1,349
2026-05-27	17.400	17.470	17.320	17.330	17.330	936
2026-05-26	17.440	17.450	17.010	17.350	17.350	2,166
2026-05-22	17.460	17.460	17.210	17.280	17.280	1,120
2026-05-21	17.070	17.240	16.940	17.225	17.225	2,097
2026-05-20	16.840	17.100	16.820	17.090	17.090	4,279
2026-05-19	17.140	17.140	16.820	16.880	16.880	9,146
2026-05-18	17.100	17.240	16.850	17.030	17.030	2,521
2026-05-15	17.220	17.290	17.000	17.110	17.110	6,608
2026-05-14	17.090	17.310	17.090	17.200	17.200	1,399
2026-05-13	17.360	17.520	17.090	17.200	17.200	6,064
2026-05-12	17.330	17.370	17.140	17.290	17.290	1,858
2026-05-11	17.790	17.830	17.300	17.340	17.340	3,385
2026-05-08	17.600	18.000	17.330	17.890	17.890	3,537
2026-05-07	18.400	18.510	18.040	18.060	18.060	3,000
2026-05-06	18.380	18.470	18.200	18.350	18.350	12,310
2026-05-05	18.200	18.270	18.020	18.270	18.270	7,398
2026-05-01	18.440	18.440	18.140	18.330	18.330	1,025
2026-04-30	18.230	18.360	17.910	18.318	18.318	1,065
2026-04-29	18.450	18.450	18.080	18.090	18.090	868
2026-04-28	18.410	18.480	18.340	18.370	18.370	925
2026-04-27	18.050	18.440	18.050	18.360	18.360	2,597
2026-04-24	18.260	18.310	18.040	18.230	18.230	658

← NewerPage 2 of 5 · 242 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.