Starwood Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	18.270	18.330	18.080	18.140	18.140	1,738
2026-04-22	18.490	18.490	18.280	18.290	18.290	578
2026-04-21	18.000	18.400	18.000	18.250	18.250	1,593
2026-04-20	18.140	18.270	17.960	18.200	18.200	1,483
2026-04-17	18.110	18.250	18.000	18.160	18.160	2,149
2026-04-16	18.200	18.200	17.990	18.030	18.030	4,691
2026-04-15	17.920	18.150	17.920	18.140	18.140	707
2026-04-14	17.880	18.020	17.800	18.010	18.010	1,879
2026-04-13	17.510	17.760	17.500	17.710	17.710	12,752
2026-04-10	17.860	17.860	17.660	17.680	17.680	776
2026-04-09	17.580	17.790	17.500	17.770	17.770	2,772
2026-04-08	17.620	17.630	17.450	17.590	17.590	1,777
2026-04-07	17.080	17.380	17.080	17.340	17.340	3,094
2026-04-02	17.080	17.160	16.910	17.160	17.160	1,456
2026-04-01	17.370	17.370	17.140	17.150	17.150	2,920
2026-03-31	17.140	17.310	16.939	17.110	17.110	8,339
2026-03-30	17.380	17.440	17.050	17.350	17.350	9,113
2026-03-27	17.680	17.680	17.065	17.071	17.071	2,181
2026-03-26	17.400	17.580	17.390	17.440	17.440	1,248
2026-03-25	17.400	17.620	17.360	17.430	17.430	1,869
2026-03-24	17.520	17.570	17.349	17.469	17.469	1,238
2026-03-23	17.130	17.530	17.000	17.500	17.500	1,097
2026-03-20	17.920	17.920	17.150	17.160	17.160	2,947
2026-03-19	17.810	17.950	17.570	17.760	17.760	1,009
2026-03-18	17.900	17.900	17.620	17.700	17.700	686
2026-03-17	17.650	17.910	17.610	17.850	17.850	1,219
2026-03-16	17.840	17.940	17.528	17.580	17.580	3,951
2026-03-13	17.650	17.820	17.620	17.680	17.680	2,089
2026-03-12	18.000	18.000	17.700	17.740	17.740	1,548
2026-03-11	17.910	17.970	17.740	17.810	17.810	1,299
2026-03-10	17.900	17.980	17.680	17.860	17.860	560
2026-03-09	17.950	17.950	17.530	17.790	17.790	2,422
2026-03-06	18.180	18.180	17.750	17.920	17.920	7,491
2026-03-05	18.200	18.200	17.970	17.997	17.997	7,200
2026-03-04	18.000	18.160	17.900	18.130	18.130	1,227
2026-03-03	18.150	18.150	17.710	18.060	18.060	3,061
2026-03-02	17.600	18.130	17.475	18.090	18.090	4,619
2026-02-27	18.080	18.080	17.750	17.930	17.930	7,871
2026-02-26	17.960	17.960	17.650	17.799	17.799	3,141
2026-02-25	17.700	17.920	17.500	17.670	17.670	10,522
2026-02-24	17.800	17.890	17.571	17.740	17.740	9,015
2026-02-23	18.170	18.170	17.830	17.925	17.925	1,723
2026-02-20	18.170	18.230	17.950	18.060	18.060	1,544
2026-02-19	18.160	18.180	17.935	17.970	17.970	1,273
2026-02-18	18.010	18.231	18.010	18.230	18.230	1,393
2026-02-17	18.280	18.280	17.830	18.010	18.010	1,195
2026-02-13	18.200	18.200	17.930	18.120	18.120	2,192
2026-02-12	18.240	18.440	17.940	18.070	18.070	1,251
2026-02-11	18.060	18.300	18.060	18.220	18.220	4,017
2026-02-10	18.140	18.220	18.000	18.090	18.090	712
2026-02-09	18.300	18.300	17.900	17.997	17.997	5,386
2026-02-06	18.380	18.450	18.140	18.160	18.160	1,499
2026-02-05	18.420	18.490	18.110	18.110	18.110	1,648
2026-02-04	18.000	18.440	17.960	18.440	18.440	2,520
2026-02-03	17.830	18.105	17.670	17.930	17.930	2,145
2026-02-02	18.000	18.000	17.700	17.890	17.890	1,028
2026-01-30	18.340	18.340	17.650	17.849	17.849	4,476
2026-01-29	18.340	18.350	18.060	18.119	18.119	2,228
2026-01-28	18.260	18.490	18.260	18.270	18.270	1,003
2026-01-27	18.118	18.150	18.060	18.109	18.109	302

← NewerPage 3 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.