Starwood Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	19.050	19.160	18.560	18.560	18.078	699
2025-10-24	18.650	18.790	18.650	18.665	18.180	3,144
2025-10-23	18.770	18.770	18.550	18.600	18.117	618
2025-10-22	18.690	18.750	18.620	18.658	18.173	3,324
2025-10-21	18.750	18.790	18.670	18.729	18.243	794
2025-10-20	18.610	18.690	18.515	18.651	18.167	2,816
2025-10-17	18.300	18.475	18.200	18.435	17.956	740
2025-10-16	18.754	18.760	18.395	18.395	17.917	2,020
2025-10-15	18.990	19.030	18.743	18.759	18.272	4,287
2025-10-14	18.660	18.915	18.640	18.915	18.424	3,119
2025-10-13	18.488	18.615	18.450	18.615	18.132	41,386
2025-10-10	18.710	18.710	18.380	18.439	17.960	1,630
2025-10-09	18.890	18.890	18.489	18.489	18.009	2,188
2025-10-08	18.980	18.990	18.849	18.859	18.369	657
2025-10-07	18.990	19.000	18.892	18.950	18.458	14,624
2025-10-06	19.408	19.440	19.149	19.149	18.652	2,306
2025-10-03	19.550	19.560	19.381	19.381	18.878	288
2025-10-02	19.500	19.510	19.279	19.399	18.895	492
2025-10-01	19.350	19.440	19.260	19.389	18.885	447
2025-09-30	19.400	19.430	19.225	19.275	18.774	1,648
2025-09-29	20.050	20.090	19.779	19.815	18.833	41,657
2025-09-26	20.080	20.099	19.990	20.030	19.037	479
2025-09-25	19.930	19.959	19.894	19.921	18.933	419
2025-09-24	20.050	20.069	19.920	19.971	18.981	903
2025-09-23	20.100	20.151	19.930	19.999	19.008	3,355
2025-09-22	20.165	20.184	20.055	20.089	19.093	980
2025-09-19	20.378	20.378	20.195	20.202	19.201	736
2025-09-18	20.500	20.500	20.200	20.329	19.321	10,261
2025-09-17	20.260	20.410	20.230	20.375	19.365	411
2025-09-16	20.330	20.390	20.215	20.215	19.213	269
2025-09-15	20.620	20.620	20.409	20.411	19.399	558
2025-09-12	20.512	20.549	20.500	20.509	19.492	187
2025-09-11	20.790	20.829	20.689	20.689	19.664	291
2025-09-10	20.720	20.745	20.610	20.630	19.607	499
2025-09-09	20.595	20.650	20.540	20.595	19.574	541
2025-09-08	20.800	20.800	20.359	20.469	19.454	3,011
2025-09-05	20.450	20.711	20.450	20.489	19.474	2,818
2025-09-04	20.200	20.370	20.200	20.350	19.341	1,668
2025-09-03	20.140	20.220	20.040	20.049	19.056	211
2025-09-02	20.280	20.280	20.049	20.049	19.055	1,494
2025-08-29	20.140	20.280	19.880	20.199	19.198	410
2025-08-28	20.190	20.190	20.045	20.045	19.051	415
2025-08-27	20.240	20.250	20.095	20.095	19.099	1,368
2025-08-26	20.150	20.210	20.110	20.145	19.147	221
2025-08-22	20.240	20.280	19.950	20.199	19.198	257
2025-08-21	20.020	20.020	19.880	19.880	18.895	1,625
2025-08-20	20.048	20.119	20.021	20.050	19.056	3,442
2025-08-19	19.840	20.029	19.820	19.945	18.956	268
2025-08-18	19.845	19.930	19.815	19.841	18.857	1,603
2025-08-15	19.930	19.940	19.885	19.885	18.899	2,448
2025-08-14	20.020	20.030	19.850	19.920	18.933	317
2025-08-13	19.910	19.980	19.900	19.949	18.960	925
2025-08-12	19.850	19.931	19.810	19.871	18.886	343
2025-08-11	19.898	19.970	19.731	19.731	18.753	533
2025-08-08	19.785	19.965	19.785	19.949	18.961	1,043
2025-08-07	19.640	19.725	19.560	19.680	18.705	921
2025-08-06	19.600	19.600	19.410	19.410	18.448	1,267
2025-08-05	19.510	19.565	19.471	19.565	18.595	748
2025-08-04	19.420	19.509	19.410	19.499	18.533	405
2025-08-01	19.460	19.530	19.239	19.239	18.285	456

← NewerPage 5 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.