Starwood Property Trust Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 12.590 | 12.740 | 11.850 | 11.850 | 11.850 | 4,873 |
| 2026-10-15 | 12.520 | 12.900 | 12.390 | 12.730 | 12.730 | 9,340 |
| 2026-10-14 | 12.570 | 12.680 | 12.280 | 12.340 | 12.340 | 11,672 |
| 2026-10-13 | 12.630 | 12.810 | 12.350 | 12.390 | 12.390 | 7,304 |
| 2026-10-12 | 12.630 | 12.790 | 12.500 | 12.570 | 12.570 | 3,946 |
| 2026-10-09 | 12.860 | 12.860 | 12.580 | 12.710 | 12.710 | 4,960 |
| 2026-10-08 | 12.600 | 12.770 | 12.010 | 12.718 | 12.718 | 1,105 |
| 2026-10-07 | 13.030 | 13.030 | 12.590 | 12.661 | 12.661 | 5,970 |
| 2026-10-06 | 13.080 | 13.100 | 12.820 | 12.850 | 12.850 | 4,919 |
| 2026-10-05 | 13.140 | 13.200 | 12.910 | 12.990 | 12.990 | 2,716 |
| 2026-10-02 | 13.290 | 13.390 | 12.910 | 13.080 | 13.080 | 8,715 |
| 2026-10-01 | 13.500 | 13.610 | 13.075 | 13.180 | 13.180 | 8,617 |
| 2026-09-30 | 14.020 | 14.170 | 13.530 | 13.600 | 13.600 | 16,908 |
| 2026-09-29 | 14.420 | 14.520 | 14.210 | 14.300 | 14.300 | 1,351 |
| 2026-09-28 | 14.460 | 14.460 | 14.150 | 14.320 | 14.320 | 2,719 |
| 2026-09-25 | 14.450 | 14.490 | 14.010 | 14.390 | 14.390 | 3,845 |
| 2026-09-24 | 14.800 | 15.090 | 14.470 | 14.490 | 14.490 | 3,704 |
| 2026-09-23 | 15.180 | 15.310 | 14.740 | 14.767 | 14.767 | 3,812 |
| 2026-09-22 | 14.910 | 15.220 | 14.910 | 15.160 | 15.160 | 1,226 |
| 2026-09-21 | 15.080 | 15.190 | 14.850 | 15.080 | 15.080 | 5,225 |
| 2026-09-18 | 15.180 | 15.250 | 14.960 | 14.980 | 14.980 | 2,981 |
| 2026-09-17 | 15.110 | 15.260 | 14.880 | 15.243 | 15.243 | 3,415 |
| 2026-09-16 | 15.320 | 15.350 | 15.170 | 15.190 | 15.190 | 4,326 |
| 2026-09-15 | 15.260 | 15.590 | 15.260 | 15.300 | 15.300 | 1,177 |
| 2026-09-14 | 15.720 | 15.760 | 15.380 | 15.390 | 15.390 | 3,950 |
| 2026-09-11 | 15.770 | 15.780 | 15.570 | 15.670 | 15.670 | 2,737 |
| 2026-09-10 | 15.990 | 15.990 | 15.500 | 15.590 | 15.590 | 2,457 |
| 2026-09-09 | 15.770 | 16.210 | 15.770 | 15.910 | 15.910 | 2,387 |
| 2026-09-08 | 15.920 | 16.200 | 15.880 | 15.980 | 15.980 | 3,120 |
| 2026-09-04 | 15.880 | 16.100 | 15.750 | 16.070 | 16.070 | 6,168 |
| 2026-09-03 | 15.870 | 16.140 | 15.720 | 15.930 | 15.930 | 4,026 |
| 2026-09-02 | 15.630 | 15.850 | 15.370 | 15.800 | 15.800 | 2,528 |
| 2026-09-01 | 15.820 | 15.820 | 15.500 | 15.510 | 15.510 | 3,781 |
| 2026-08-28 | 15.950 | 16.040 | 15.840 | 15.860 | 15.860 | 2,835 |
| 2026-08-27 | 15.900 | 16.240 | 15.810 | 15.928 | 15.928 | 3,969 |
| 2026-08-26 | 16.180 | 16.190 | 15.950 | 15.960 | 15.960 | 3,999 |
| 2026-08-25 | 16.180 | 16.450 | 16.130 | 16.265 | 16.265 | 4,431 |
| 2026-08-24 | 16.510 | 16.550 | 16.239 | 16.260 | 16.260 | 3,500 |
| 2026-08-21 | 16.280 | 16.690 | 16.280 | 16.400 | 16.400 | 6,560 |
| 2026-08-20 | 16.700 | 16.700 | 16.420 | 16.470 | 16.470 | 3,086 |
| 2026-08-19 | 16.380 | 16.700 | 16.100 | 16.510 | 16.510 | 4,645 |
| 2026-08-18 | 16.350 | 16.350 | 16.080 | 16.160 | 16.160 | 756 |
| 2026-08-17 | 16.430 | 16.430 | 16.150 | 16.230 | 16.230 | 1,688 |
| 2026-08-14 | 16.410 | 16.580 | 16.330 | 16.340 | 16.340 | 2,277 |
| 2026-08-13 | 16.590 | 16.590 | 16.340 | 16.389 | 16.389 | 6,559 |
| 2026-08-12 | 16.800 | 16.860 | 16.520 | 16.540 | 16.540 | 1,696 |
| 2026-08-11 | 16.800 | 16.860 | 16.560 | 16.800 | 16.800 | 2,731 |
| 2026-08-10 | 16.330 | 16.610 | 16.260 | 16.600 | 16.600 | 5,746 |
| 2026-08-07 | 16.290 | 16.460 | 15.900 | 16.445 | 16.445 | 2,461 |
| 2026-08-06 | 16.300 | 16.300 | 15.520 | 15.900 | 15.900 | 9,486 |
| 2026-08-05 | 16.300 | 16.300 | 16.050 | 16.160 | 16.160 | 771 |
| 2026-08-04 | 16.120 | 16.200 | 15.800 | 16.170 | 16.170 | 6,719 |
| 2026-08-03 | 16.150 | 16.150 | 15.780 | 15.871 | 15.871 | 5,205 |
| 2026-07-31 | 16.390 | 16.390 | 15.940 | 16.010 | 16.010 | 3,415 |
| 2026-07-30 | 16.600 | 16.610 | 16.118 | 16.160 | 16.160 | 8,782 |
| 2026-07-29 | 16.790 | 16.790 | 16.560 | 16.600 | 16.600 | 1,188 |
| 2026-07-28 | 16.740 | 16.810 | 16.450 | 16.720 | 16.720 | 2,989 |
| 2026-07-27 | 16.600 | 16.730 | 16.550 | 16.560 | 16.560 | 7,167 |
| 2026-07-24 | 16.440 | 16.630 | 16.250 | 16.520 | 16.520 | 2,635 |
| 2026-07-23 | 16.590 | 16.700 | 16.275 | 16.320 | 16.320 | 2,001 |
Page 1 of 2 · 119 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.