Starwood Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	20.500	20.500	20.420	20.420	20.420	29
2026-10-20	20.000	20.520	20.000	20.520	20.520	42
2026-10-19	20.800	20.800	20.060	20.060	20.060	219
2026-10-15	20.800	20.800	20.800	20.800	20.800	0
2026-10-14	20.990	20.990	20.800	20.800	20.800	207
2026-10-13	20.980	20.980	20.780	20.780	20.780	639
2026-10-09	21.260	21.260	21.260	21.260	21.260	85
2026-10-08	21.260	21.260	21.260	21.260	21.260	26
2026-10-07	21.260	21.260	21.260	21.260	21.260	5
2026-10-06	21.480	21.480	21.480	21.480	21.480	5
2026-10-05	21.640	21.800	21.640	21.800	21.800	200
2026-10-02	22.920	22.920	22.920	22.920	22.920	0
2026-10-01	23.300	23.300	22.920	22.920	22.920	130
2026-09-30	24.390	24.480	23.300	23.300	23.300	451
2026-09-29	23.890	24.900	23.890	24.370	24.370	1,164
2026-09-28	25.110	26.910	25.110	26.400	25.823	1,545
2026-09-25	25.050	25.100	25.000	25.090	24.542	243
2026-09-24	25.710	25.710	25.070	25.070	24.522	35
2026-09-23	25.500	25.650	25.500	25.560	25.001	37
2026-09-22	26.010	26.070	25.890	25.920	25.354	59
2026-09-21	25.680	25.830	25.680	25.680	25.119	43
2026-09-18	26.300	26.300	25.800	25.830	25.265	168
2026-09-17	25.950	26.190	25.950	26.190	25.618	26
2026-09-16	26.460	26.460	26.460	26.460	25.882	0
2026-09-15	26.460	26.460	26.460	26.460	25.882	2
2026-09-14	26.730	26.730	26.730	26.730	26.146	0
2026-09-11	26.760	26.760	26.700	26.730	26.146	152
2026-09-10	26.560	26.560	26.560	26.560	25.980	0
2026-09-09	26.560	26.560	26.560	26.560	25.980	0
2026-09-08	26.560	26.560	26.560	26.560	25.980	0
2026-09-07	26.560	26.560	26.560	26.560	25.980	0
2026-09-04	26.560	26.560	26.560	26.560	25.980	1
2026-09-03	26.750	26.750	26.750	26.750	26.165	5
2026-09-02	26.850	26.850	26.850	26.850	26.263	154
2026-09-01	27.120	27.120	27.120	27.120	26.527	0
2026-08-31	27.120	27.120	27.120	27.120	26.527	3
2026-08-28	27.870	27.870	27.870	27.870	27.261	3
2026-08-27	26.890	27.360	26.890	27.360	26.762	256
2026-08-26	27.990	27.990	27.440	27.440	26.840	16
2026-08-25	28.050	28.050	28.050	28.050	27.437	0
2026-08-24	28.050	28.050	28.050	28.050	27.437	0
2026-08-21	28.050	28.050	28.050	28.050	27.437	1
2026-08-20	28.830	28.830	28.830	28.830	28.200	200
2026-08-19	28.800	28.800	28.800	28.800	28.171	0
2026-08-18	28.800	28.800	28.800	28.800	28.171	0
2026-08-17	28.800	28.800	28.800	28.800	28.171	10
2026-08-14	28.800	28.800	28.800	28.800	28.171	1
2026-08-13	28.380	28.380	28.380	28.380	27.760	1
2026-08-12	28.380	28.380	28.380	28.380	27.760	7
2026-08-11	27.900	27.900	27.900	27.900	27.290	0
2026-08-10	27.660	27.900	27.660	27.900	27.290	8
2026-08-07	26.580	26.580	26.580	26.580	25.999	0
2026-08-06	26.580	26.580	26.580	26.580	25.999	500
2026-08-05	26.820	26.820	26.820	26.820	26.234	0
2026-08-04	26.820	26.820	26.820	26.820	26.234	0
2026-08-03	27.160	27.160	26.820	26.820	26.234	23
2026-07-31	27.090	27.180	27.090	27.180	26.586	2
2026-07-30	28.220	28.220	27.500	27.500	26.899	26
2026-07-29	28.220	28.220	28.220	28.220	27.603	1
2026-07-28	27.810	27.810	27.810	27.810	27.202	0

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.5770 USD
2026-06-29	0.5709 USD
2026-03-30	0.5686 USD
2025-12-30	0.5845 USD
2025-09-29	0.6031 USD
2025-06-27	0.5995 USD
2025-03-28	0.6291 USD
2024-12-27	0.6098 USD
2024-09-27	0.6098 USD
2024-06-27	0.5842 USD
2024-03-27	0.5405 USD
2023-12-27	0.5346 USD
2023-09-28	0.5269 USD
2023-06-29	0.5219 USD
2023-03-30	0.5348 USD
2022-12-28	0.5541 USD
2022-09-29	0.5705 USD
2022-06-29	0.5810 USD
2022-03-30	0.5062 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.