Starwood Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	18.440	18.440	17.981	18.008	18.008	257
2026-01-23	18.360	18.590	18.129	18.200	18.200	1,761
2026-01-22	18.540	18.590	18.420	18.468	18.468	1,141
2026-01-21	18.180	18.350	18.145	18.350	18.350	1,602
2026-01-20	18.219	18.219	18.059	18.219	18.219	5,697
2026-01-16	18.420	18.590	18.349	18.483	18.483	2,080
2026-01-15	18.180	18.339	18.105	18.339	18.339	2,758
2026-01-14	17.860	18.059	17.810	17.999	17.999	5,731
2026-01-13	18.120	18.120	17.799	17.979	17.979	10,293
2026-01-12	18.130	18.228	18.130	18.171	18.171	1,007
2026-01-09	18.460	18.540	18.309	18.400	18.400	947
2026-01-08	18.090	18.271	17.990	18.251	18.251	511
2026-01-07	18.374	18.450	18.159	18.159	18.159	410
2026-01-06	18.450	18.500	18.311	18.343	18.343	681
2026-01-05	18.370	18.499	18.267	18.449	18.449	698
2026-01-02	17.990	18.349	17.830	18.349	18.349	854
2025-12-31	18.260	18.260	18.015	18.100	18.100	4,686
2025-12-30	18.510	18.600	18.480	18.600	18.600	2,466
2025-12-29	18.600	18.600	18.455	18.481	18.001	1,431
2025-12-24	18.498	18.670	18.480	18.510	18.029	538
2025-12-23	18.628	18.640	18.451	18.479	17.999	640
2025-12-22	18.600	18.600	18.400	18.509	18.029	1,532
2025-12-19	18.420	18.450	18.400	18.415	17.937	642
2025-12-18	18.568	18.590	18.468	18.525	18.044	928
2025-12-17	18.369	18.498	18.369	18.449	17.970	2,997
2025-12-16	18.512	18.512	18.340	18.379	17.901	5,626
2025-12-15	18.740	18.740	18.447	18.488	18.007	918
2025-12-12	18.550	18.610	18.500	18.500	18.020	1,877
2025-12-11	18.630	18.630	18.550	18.550	18.068	461
2025-12-10	18.231	18.510	18.231	18.420	17.942	654
2025-12-09	18.350	18.439	18.240	18.300	17.825	240
2025-12-08	18.218	18.390	18.170	18.339	17.862	1,610
2025-12-05	18.220	18.330	18.220	18.315	17.839	306
2025-12-04	18.525	18.525	18.336	18.336	17.860	982
2025-12-03	18.230	18.419	18.210	18.419	17.941	536
2025-12-02	18.370	18.370	18.174	18.174	17.702	2,856
2025-12-01	18.235	18.420	18.230	18.335	17.859	2,193
2025-11-28	18.425	18.500	18.290	18.295	17.820	1,619
2025-11-26	18.348	18.530	18.348	18.400	17.922	1,935
2025-11-25	17.830	18.250	17.830	18.241	17.768	236
2025-11-24	17.910	17.920	17.770	17.810	17.347	964
2025-11-21	17.530	17.970	17.450	17.970	17.503	1,750
2025-11-20	17.990	17.990	17.580	17.621	17.164	437
2025-11-19	17.618	17.655	17.542	17.569	17.112	322
2025-11-18	17.585	17.615	17.478	17.559	17.103	570
2025-11-17	17.845	17.900	17.815	17.819	17.356	3,443
2025-11-14	17.870	18.150	17.740	17.740	17.279	1,106
2025-11-13	17.884	18.038	17.880	17.940	17.474	1,689
2025-11-12	18.200	18.200	17.950	17.959	17.493	7,803
2025-11-11	18.050	18.140	17.877	18.129	17.658	1,284
2025-11-10	18.390	18.490	17.835	18.088	17.618	5,566
2025-11-07	18.250	18.379	18.250	18.339	17.863	1,449
2025-11-06	18.466	18.660	18.280	18.340	17.864	1,000
2025-11-05	18.350	18.490	18.320	18.460	17.981	6,883
2025-11-04	18.090	18.410	18.050	18.290	17.815	5,993
2025-11-03	18.110	18.110	17.905	18.031	17.562	4,030
2025-10-31	18.120	18.178	17.880	18.178	17.706	1,800
2025-10-30	18.185	18.270	18.020	18.050	17.581	15,263
2025-10-29	18.480	18.480	18.258	18.260	17.786	4,997
2025-10-28	18.600	18.600	18.350	18.460	17.981	2,755

← NewerPage 4 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.