Starwood Property Trust Inc. historical data
| 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 |
← NewerPage 2 of 2 · 119 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.