Starwood Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	19.295	19.340	19.180	19.309	17.921	557
2025-05-01	19.240	19.280	19.170	19.170	17.791	503
2025-04-30	19.030	19.095	18.800	19.059	17.689	1,005
2025-04-29	19.110	19.241	19.110	19.241	17.857	722
2025-04-28	18.945	19.160	18.930	19.035	17.666	425
2025-04-25	18.850	18.959	18.780	18.869	17.512	934
2025-04-24	18.980	19.009	18.810	18.900	17.541	579
2025-04-23	19.090	19.260	18.955	18.955	17.592	136
2025-04-22	18.440	18.710	18.440	18.650	17.309	5,455
2025-04-17	18.265	18.651	18.240	18.590	17.253	1,846
2025-04-16	18.490	18.730	18.240	18.260	16.947	1,128
2025-04-15	18.400	18.630	18.380	18.380	17.058	452
2025-04-14	18.000	18.270	18.000	18.139	16.834	1,023
2025-04-11	17.575	17.690	16.961	17.430	16.176	2,809
2025-04-10	19.000	19.000	17.200	17.459	16.204	1,226
2025-04-09	16.965	18.335	16.639	18.335	17.017	5,866
2025-04-08	18.225	18.263	17.535	17.535	16.274	2,547
2025-04-07	17.790	18.379	17.339	17.905	16.617	6,897
2025-04-04	18.900	18.950	18.122	18.405	17.081	9,670
2025-04-03	19.400	19.635	19.261	19.405	18.009	7,491
2025-04-02	19.710	19.830	19.650	19.729	18.310	109
2025-04-01	19.700	19.959	19.700	19.835	18.409	2,572
2025-03-31	19.295	19.650	19.270	19.505	18.102	814
2025-03-28	20.120	20.120	19.650	19.690	17.828	767
2025-03-27	20.120	20.200	19.945	19.985	18.096	641
2025-03-26	20.070	20.211	19.885	19.979	18.090	895
2025-03-25	20.090	20.100	19.890	20.039	18.145	963
2025-03-24	20.010	20.150	19.910	19.941	18.056	2,251
2025-03-21	20.190	20.300	19.990	19.990	18.100	522
2025-03-20	20.220	20.381	20.220	20.250	18.336	1,298
2025-03-19	20.200	20.259	20.120	20.259	18.344	220
2025-03-18	20.010	20.050	19.940	20.050	18.154	840
2025-03-17	19.929	20.050	19.900	20.010	18.118	569
2025-03-14	19.700	19.909	19.630	19.850	17.973	792
2025-03-13	19.880	19.970	19.555	19.571	17.720	3,021
2025-03-12	19.900	19.900	19.700	19.875	17.996	4,614
2025-03-11	20.409	20.500	19.719	20.019	18.127	8,400
2025-03-10	20.490	20.830	20.361	20.361	18.436	3,413
2025-03-07	20.070	20.585	19.970	20.563	18.618	8,515
2025-03-06	19.960	20.039	19.865	19.865	17.987	2,117
2025-03-05	19.935	20.030	19.735	19.871	17.993	167
2025-03-04	19.855	19.960	19.855	19.941	18.056	2,287
2025-03-03	20.588	20.610	20.369	20.415	18.485	1,062
2025-02-28	20.180	20.450	20.180	20.405	18.476	1,623
2025-02-27	20.000	20.450	20.000	20.269	18.353	280
2025-02-26	20.070	20.170	20.070	20.135	18.231	232
2025-02-25	19.990	20.060	19.850	20.055	18.159	1,614
2025-02-24	19.930	20.089	19.855	20.089	18.190	6,145
2025-02-21	20.190	20.200	19.881	19.881	18.002	1,533
2025-02-20	20.090	20.139	20.040	20.139	18.235	362
2025-02-19	19.870	19.960	19.600	19.901	18.019	624
2025-02-18	19.780	19.941	19.740	19.935	18.050	676
2025-02-14	19.700	19.889	19.700	19.820	17.946	359
2025-02-13	19.470	19.550	19.420	19.540	17.693	1,880
2025-02-12	19.340	19.462	19.300	19.462	17.622	1,582
2025-02-11	19.740	19.740	19.520	19.590	17.738	550
2025-02-10	19.710	19.720	19.510	19.605	17.752	656
2025-02-07	19.780	19.800	19.550	19.679	17.818	3,794
2025-02-06	19.640	19.688	19.610	19.669	17.810	642
2025-02-05	19.560	19.585	19.500	19.585	17.733	664

← NewerPage 7 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.