Starwood Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	19.780	19.780	19.395	19.395	18.434	3,624
2025-07-30	19.940	19.940	19.770	19.770	18.790	103
2025-07-29	19.865	19.889	19.770	19.889	18.903	2,365
2025-07-28	19.930	19.950	19.815	19.825	18.842	1,349
2025-07-25	19.758	19.760	19.651	19.685	18.709	1,195
2025-07-24	19.880	19.880	19.800	19.865	18.880	326
2025-07-23	20.070	20.070	19.965	19.985	18.994	498
2025-07-22	19.750	19.929	19.750	19.929	18.941	1,176
2025-07-21	19.725	19.805	19.639	19.805	18.823	1,920
2025-07-18	19.830	19.910	19.617	19.617	18.645	2,198
2025-07-17	20.000	20.140	19.725	19.795	18.814	4,251
2025-07-16	20.750	20.789	20.589	20.725	19.698	371
2025-07-15	20.980	20.980	20.705	20.719	19.692	1,084
2025-07-14	20.888	20.945	20.785	20.813	19.781	1,216
2025-07-11	20.810	20.901	20.800	20.861	19.827	362
2025-07-10	20.755	21.021	20.750	21.021	19.979	1,253
2025-07-09	20.785	20.800	20.740	20.740	19.712	66
2025-07-08	20.620	20.829	20.540	20.735	19.707	386
2025-07-07	20.700	20.710	20.575	20.599	19.578	725
2025-07-03	20.800	20.850	20.665	20.665	19.641	340
2025-07-02	20.440	20.621	20.410	20.575	19.555	7,352
2025-07-01	19.990	20.380	19.990	20.380	19.370	3,206
2025-06-30	19.940	20.085	19.855	19.909	18.923	912
2025-06-27	20.450	20.490	20.395	20.410	18.942	1,911
2025-06-26	20.370	20.375	20.300	20.375	18.910	1,582
2025-06-25	20.270	20.340	20.270	20.340	18.877	270
2025-06-24	20.310	20.415	20.305	20.309	18.849	1,395
2025-06-23	20.065	20.135	19.989	19.989	18.552	1,305
2025-06-20	20.148	20.208	19.999	19.999	18.561	1,249
2025-06-18	19.895	20.195	19.870	20.195	18.743	278
2025-06-17	19.992	20.039	19.875	19.910	18.478	2,695
2025-06-16	20.170	20.259	20.170	20.179	18.728	242
2025-06-13	20.200	20.250	20.071	20.071	18.627	1,398
2025-06-12	20.040	20.309	20.040	20.309	18.849	1,145
2025-06-11	20.450	20.490	20.400	20.490	19.016	4,202
2025-06-10	20.370	20.431	20.300	20.370	18.905	256
2025-06-09	20.260	20.395	20.220	20.392	18.925	3,703
2025-06-06	20.180	20.270	20.120	20.139	18.690	99
2025-06-05	19.975	20.070	19.910	20.070	18.627	1,420
2025-06-04	19.680	19.895	19.680	19.895	18.464	770
2025-06-03	19.580	19.861	19.500	19.861	18.433	60
2025-06-02	19.670	19.670	19.470	19.585	18.177	254
2025-05-30	19.820	19.888	19.690	19.779	18.357	172
2025-05-29	19.860	19.860	19.740	19.769	18.347	126
2025-05-28	19.745	19.780	19.685	19.769	18.348	586
2025-05-27	19.780	19.780	19.470	19.629	18.217	5,591
2025-05-23	19.240	19.519	19.170	19.519	18.116	1,138
2025-05-22	19.270	19.300	19.120	19.281	17.894	1,621
2025-05-21	19.950	19.950	19.450	19.450	18.051	198
2025-05-20	20.098	20.201	20.070	20.070	18.627	755
2025-05-19	20.030	20.081	19.975	20.081	18.637	3,062
2025-05-16	20.150	20.270	20.150	20.260	18.803	2,660
2025-05-15	19.800	20.153	19.540	20.153	18.703	1,186
2025-05-14	19.892	20.060	19.849	19.849	18.422	927
2025-05-13	19.685	20.049	19.685	20.049	18.607	3,117
2025-05-12	19.515	19.585	19.340	19.509	18.106	1,341
2025-05-09	19.065	19.075	19.065	19.075	17.703	976
2025-05-08	19.050	19.219	18.980	19.159	17.781	512
2025-05-07	19.030	19.110	19.000	19.030	17.661	5,253
2025-05-06	19.168	19.168	18.950	19.010	17.643	165

← NewerPage 6 of 19 · 1,131 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.