Starwood Property Trust Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	19.790	19.830	19.710	19.729	17.421	236
2024-11-01	19.930	19.970	19.690	19.795	17.479	269
2024-10-31	20.070	20.090	19.805	19.820	17.501	696
2024-10-30	19.890	20.190	19.890	20.100	17.748	264
2024-10-29	19.890	19.940	19.700	19.890	17.563	863
2024-10-28	19.960	20.060	19.910	19.950	17.616	5,474
2024-10-25	20.085	20.140	19.930	19.930	17.598	337
2024-10-24	19.930	20.040	19.850	19.981	17.643	1,181
2024-10-23	19.700	19.960	19.700	19.790	17.474	1,804
2024-10-22	19.750	19.880	19.750	19.880	17.554	1,071
2024-10-21	20.300	20.300	19.820	19.855	17.532	4,610
2024-10-18	20.260	20.380	20.174	20.271	17.899	481
2024-10-17	20.310	20.390	20.292	20.310	17.933	336
2024-10-16	20.180	20.340	20.110	20.315	17.938	1,102
2024-10-15	20.070	20.110	20.011	20.085	17.735	723
2024-10-14	19.770	19.960	19.720	19.940	17.607	463
2024-10-11	19.795	19.843	19.708	19.728	17.419	1,362
2024-10-10	19.730	19.830	19.680	19.770	17.457	446
2024-10-09	19.740	19.890	19.550	19.805	17.488	1,008
2024-10-08	19.700	19.830	19.615	19.750	17.439	7,634
2024-10-07	19.915	19.930	19.675	19.675	17.373	1,031
2024-10-04	20.018	20.030	19.920	19.940	17.607	402
2024-10-03	19.780	19.935	19.680	19.885	17.558	503
2024-10-02	20.000	20.020	19.860	19.880	17.554	474
2024-10-01	20.330	20.330	19.959	20.050	17.704	1,726
2024-09-30	20.300	20.380	20.200	20.320	17.942	2,490
2024-09-27	20.905	20.950	20.690	20.800	17.942	1,039
2024-09-26	20.640	20.680	20.470	20.669	17.829	2,006
2024-09-25	20.920	20.970	20.565	20.610	17.778	1,134
2024-09-24	20.900	21.010	20.860	21.010	18.123	502
2024-09-23	21.100	21.100	20.840	20.865	17.998	2,089
2024-09-20	21.040	21.110	20.980	20.990	18.106	2,391
2024-09-19	20.968	21.120	20.870	21.115	18.214	1,023
2024-09-18	20.660	20.760	20.550	20.760	17.908	7,825
2024-09-17	20.500	20.600	20.479	20.570	17.744	1,519
2024-09-16	20.330	20.380	20.200	20.375	17.576	1,250
2024-09-13	20.065	20.120	20.000	20.090	17.330	3,154
2024-09-12	19.570	19.825	19.560	19.820	17.097	564
2024-09-11	19.720	19.720	19.349	19.555	16.868	6,398
2024-09-10	19.790	19.790	19.530	19.530	16.847	374
2024-09-09	19.710	19.800	19.600	19.715	17.006	2,240
2024-09-06	19.930	19.970	19.670	19.749	17.036	1,069
2024-09-05	19.840	20.000	19.795	20.000	17.252	3,005
2024-09-04	19.690	19.778	19.601	19.601	16.908	4,355
2024-09-03	20.730	20.800	20.540	20.540	17.718	1,606
2024-08-30	20.750	20.850	20.710	20.725	17.878	674
2024-08-29	20.710	20.790	20.624	20.790	17.934	2,211
2024-08-28	20.525	20.710	20.525	20.560	17.735	1,188
2024-08-27	20.400	20.510	20.400	20.479	17.665	3,047
2024-08-23	20.200	20.400	20.130	20.290	17.502	805
2024-08-22	20.090	20.107	20.010	20.035	17.282	269
2024-08-21	20.000	20.020	19.896	19.896	17.162	732
2024-08-20	19.980	20.000	19.865	19.930	17.192	595
2024-08-19	19.860	19.985	19.860	19.935	17.196	1,485
2024-08-16	19.750	19.855	19.750	19.815	17.093	1,192
2024-08-15	19.800	19.841	19.719	19.830	17.106	474
2024-08-14	19.540	19.571	19.520	19.535	16.851	452
2024-08-13	19.320	19.480	19.310	19.440	16.769	2,906
2024-08-12	19.540	19.540	19.175	19.259	16.613	8,298
2024-08-09	19.600	19.600	19.500	19.515	16.834	404

← NewerPage 9 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.