Starwood Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	19.155	19.380	19.100	19.380	17.548	818
2025-02-03	19.000	19.249	18.970	19.249	17.429	11,648
2025-01-31	19.380	19.459	19.310	19.331	17.503	1,556
2025-01-30	19.290	19.365	19.200	19.339	17.510	1,618
2025-01-29	19.351	19.440	19.230	19.230	17.412	576
2025-01-28	19.340	19.500	19.340	19.360	17.530	1,548
2025-01-27	19.336	19.420	19.140	19.320	17.493	564
2025-01-24	19.025	19.235	18.970	19.181	17.368	834
2025-01-23	19.050	19.070	19.015	19.060	17.258	158
2025-01-22	19.440	19.440	19.070	19.080	17.276	1,297
2025-01-21	19.370	19.470	19.198	19.198	17.383	5,325
2025-01-17	19.321	19.400	19.300	19.370	17.539	376
2025-01-16	19.160	19.480	19.080	19.219	17.402	1,384
2025-01-15	19.460	19.460	19.069	19.075	17.272	7,805
2025-01-14	18.650	18.995	18.630	18.995	17.199	444
2025-01-13	18.300	18.429	18.160	18.429	16.687	2,360
2025-01-10	18.566	18.650	18.385	18.433	16.690	6,127
2025-01-08	18.860	18.860	18.745	18.789	17.013	5,240
2025-01-07	19.100	19.118	19.005	19.035	17.235	10,341
2025-01-06	19.410	19.420	19.310	19.335	17.507	1,679
2025-01-03	19.080	19.315	19.070	19.315	17.489	5,319
2025-01-02	19.000	19.139	18.850	19.000	17.203	4,747
2024-12-31	18.900	19.059	18.815	18.915	17.127	2,695
2024-12-30	19.190	19.255	18.990	19.235	17.417	5,795
2024-12-27	19.420	19.500	19.260	19.340	17.077	201
2024-12-24	19.300	19.489	19.260	19.489	17.209	2,250
2024-12-23	19.300	19.510	19.135	19.135	16.896	1,112
2024-12-20	19.000	19.561	19.000	19.530	17.244	11,781
2024-12-19	19.425	19.590	19.176	19.269	17.014	617
2024-12-18	19.990	19.990	19.710	19.710	17.404	1,747
2024-12-17	20.070	20.210	19.950	19.990	17.651	784
2024-12-16	20.200	20.349	20.080	20.301	17.926	747
2024-12-13	20.180	20.248	20.145	20.169	17.809	1,353
2024-12-12	20.180	20.270	20.140	20.230	17.863	642
2024-12-11	20.310	20.370	20.090	20.090	17.739	1,569
2024-12-10	20.320	20.329	20.119	20.329	17.950	5,393
2024-12-09	20.220	20.420	20.160	20.395	18.009	7,324
2024-12-06	20.090	20.130	20.020	20.090	17.739	6,169
2024-12-05	20.020	20.040	19.940	19.965	17.629	2,422
2024-12-04	19.970	20.070	19.870	19.961	17.625	7,341
2024-12-03	20.310	20.410	20.039	20.039	17.694	7,898
2024-12-02	20.370	20.370	20.155	20.310	17.933	1,548
2024-11-29	20.375	20.445	20.348	20.348	17.967	487
2024-11-27	20.395	20.400	20.270	20.320	17.942	891
2024-11-26	20.130	20.220	19.997	20.140	17.783	1,633
2024-11-25	20.110	20.295	20.110	20.190	17.827	630
2024-11-22	19.988	20.015	19.920	19.960	17.624	4,880
2024-11-21	19.766	19.900	19.740	19.900	17.571	467
2024-11-20	19.700	19.819	19.660	19.660	17.360	1,664
2024-11-19	19.400	19.647	19.400	19.647	17.348	293
2024-11-18	19.430	19.570	19.380	19.560	17.271	562
2024-11-15	19.627	19.627	19.460	19.465	17.187	1,597
2024-11-14	19.480	19.620	19.450	19.520	17.236	888
2024-11-13	19.290	19.500	19.290	19.470	17.192	5,282
2024-11-12	19.492	19.525	19.300	19.355	17.090	1,053
2024-11-11	19.670	19.710	19.550	19.560	17.271	1,441
2024-11-08	19.470	19.677	19.470	19.655	17.355	1,538
2024-11-07	19.430	19.567	19.430	19.455	17.178	2,060
2024-11-06	19.989	19.989	19.210	19.375	17.108	5,197
2024-11-05	19.630	19.668	19.610	19.610	17.315	1,084

← NewerPage 8 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.