Starwood Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	35.980	35.980	35.980	35.980	30.663	0
2024-08-20	35.980	35.980	35.980	35.980	30.663	0
2024-08-19	35.980	35.980	35.980	35.980	30.663	35
2024-08-16	35.760	35.760	35.760	35.760	30.476	0
2024-08-15	35.760	35.760	35.760	35.760	30.476	0
2024-08-14	35.760	35.760	35.760	35.760	30.476	2
2024-08-13	35.330	35.330	35.330	35.330	30.109	6
2024-08-12	36.080	36.080	35.120	35.120	29.930	6
2024-08-09	36.640	36.640	35.880	35.880	30.578	33
2024-08-08	36.640	36.640	36.640	36.640	31.226	0
2024-08-07	36.640	36.640	36.640	36.640	31.226	20
2024-08-06	36.920	36.920	36.920	36.920	31.464	0
2024-08-05	36.920	36.920	36.920	36.920	31.464	0
2024-08-02	36.920	36.920	36.920	36.920	31.464	45
2024-08-01	37.360	37.360	37.360	37.360	31.839	10
2024-07-31	38.280	38.280	38.280	38.280	32.623	2
2024-07-30	37.070	37.070	37.070	37.070	31.592	0
2024-07-29	37.070	37.070	37.070	37.070	31.592	0
2024-07-26	37.070	37.070	37.070	37.070	31.592	0
2024-07-25	37.070	37.070	37.070	37.070	31.592	1
2024-07-24	37.130	37.130	37.130	37.130	31.643	0
2024-07-23	37.890	37.890	37.130	37.130	31.643	2
2024-07-22	37.740	37.740	37.740	37.740	32.163	0
2024-07-19	37.740	37.740	37.740	37.740	32.163	2
2024-07-18	38.060	38.060	38.060	38.060	32.436	3
2024-07-17	37.110	37.120	37.110	37.120	31.635	2
2024-07-16	36.350	36.350	36.350	36.350	30.979	1
2024-07-15	36.000	36.000	36.000	36.000	30.680	1
2024-07-12	36.040	36.040	36.040	36.040	30.714	56
2024-07-11	34.990	34.990	34.990	34.990	29.819	0
2024-07-10	34.990	34.990	34.990	34.990	29.819	0
2024-07-09	34.990	34.990	34.990	34.990	29.819	0
2024-07-08	34.990	34.990	34.990	34.990	29.819	0
2024-07-05	34.990	34.990	34.990	34.990	29.819	0
2024-07-04	34.990	34.990	34.990	34.990	29.819	1
2024-07-03	35.010	35.010	35.010	35.010	29.837	0
2024-07-02	35.010	35.010	35.010	35.010	29.837	0
2024-07-01	35.010	35.010	35.010	35.010	29.837	0
2024-06-28	35.010	35.010	35.010	35.010	29.837	2
2024-06-27	36.000	36.000	36.000	36.000	30.680	0
2024-06-26	36.000	36.000	36.000	36.000	30.182	1
2024-06-25	35.160	35.160	35.100	35.100	29.428	5
2024-06-24	35.320	35.320	35.080	35.080	29.411	5
2024-06-21	35.070	35.070	35.070	35.070	29.403	0
2024-06-20	35.080	35.080	35.070	35.070	29.403	3
2024-06-19	35.240	35.240	35.240	35.240	29.545	0
2024-06-18	35.240	35.240	35.240	35.240	29.545	1
2024-06-17	34.390	34.390	34.390	34.390	28.833	0
2024-06-14	34.390	34.390	34.390	34.390	28.833	4
2024-06-13	34.010	34.350	34.010	34.350	28.799	3
2024-06-12	33.960	33.960	33.960	33.960	28.472	0
2024-06-11	33.960	33.960	33.960	33.960	28.472	0
2024-06-10	34.150	34.150	33.960	33.960	28.472	8
2024-06-07	34.080	34.080	34.080	34.080	28.573	0
2024-06-06	34.080	34.080	34.080	34.080	28.573	0
2024-06-05	34.080	34.080	34.080	34.080	28.573	2
2024-06-04	34.030	34.030	34.030	34.030	28.531	0
2024-06-03	34.030	34.030	34.030	34.030	28.531	0
2024-05-31	34.030	34.030	34.030	34.030	28.531	0
2024-05-29	34.030	34.030	34.030	34.030	28.531	0

← NewerPage 10 of 20 · 1,176 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.