Starwood Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	34.030	34.030	34.030	34.030	28.531	0
2024-05-27	34.030	34.030	34.030	34.030	28.531	0
2024-05-24	34.030	34.030	34.030	34.030	28.531	0
2024-05-23	34.030	34.030	34.030	34.030	28.531	1
2024-05-22	35.120	35.120	35.120	35.120	29.445	0
2024-05-21	35.120	35.120	35.120	35.120	29.445	0
2024-05-20	35.120	35.120	35.120	35.120	29.445	18
2024-05-17	35.360	35.360	35.360	35.360	29.646	0
2024-05-16	35.360	35.360	35.360	35.360	29.646	3
2024-05-15	35.600	35.600	35.530	35.530	29.788	2
2024-05-14	35.070	35.070	35.070	35.070	29.403	300
2024-05-13	33.040	33.040	33.040	33.040	27.701	0
2024-05-10	33.040	33.040	33.040	33.040	27.701	0
2024-05-09	33.040	33.040	33.040	33.040	27.701	0
2024-05-08	33.040	33.040	33.040	33.040	27.701	160
2024-05-07	33.000	33.000	33.000	33.000	27.667	400
2024-05-06	33.350	33.350	33.300	33.300	27.919	10
2024-05-03	32.930	32.930	32.930	32.930	27.609	0
2024-05-02	32.930	32.930	32.930	32.930	27.609	0
2024-04-30	32.930	32.930	32.930	32.930	27.609	2
2024-04-29	33.240	33.240	33.240	33.240	27.868	6
2024-04-26	33.300	33.300	33.300	33.300	27.919	0
2024-04-25	33.300	33.300	33.300	33.300	27.919	0
2024-04-24	33.300	33.300	33.300	33.300	27.919	0
2024-04-23	33.300	33.300	33.300	33.300	27.919	0
2024-04-22	33.300	33.300	33.300	33.300	27.919	0
2024-04-19	33.300	33.300	33.300	33.300	27.919	0
2024-04-18	33.300	33.300	33.300	33.300	27.919	0
2024-04-17	33.080	33.300	33.080	33.300	27.919	3
2024-04-16	33.060	33.060	33.060	33.060	27.718	0
2024-04-15	33.030	33.060	33.000	33.060	27.718	10
2024-04-12	33.000	33.000	33.000	33.000	27.667	10
2024-04-11	32.980	32.980	32.980	32.980	27.650	0
2024-04-10	32.980	32.980	32.980	32.980	27.650	0
2024-04-09	32.980	32.980	32.980	32.980	27.650	160
2024-04-08	33.090	33.210	33.090	33.210	27.843	302
2024-04-05	33.660	33.660	33.660	33.660	28.221	0
2024-04-04	33.660	33.660	33.660	33.660	28.221	0
2024-04-03	33.660	33.660	33.660	33.660	28.221	0
2024-04-02	33.660	33.660	33.660	33.660	28.221	0
2024-04-01	33.690	33.690	33.660	33.660	28.221	47
2024-03-28	33.800	33.800	33.800	33.800	28.338	100
2024-03-27	33.130	33.480	33.130	33.480	28.070	400
2024-03-26	34.300	34.300	34.030	34.030	28.078	301
2024-03-25	34.290	34.290	34.290	34.290	28.292	10
2024-03-22	34.010	34.010	34.010	34.010	28.061	0
2024-03-21	34.010	34.010	34.010	34.010	28.061	0
2024-03-20	34.010	34.010	34.010	34.010	28.061	0
2024-03-19	34.010	34.010	34.010	34.010	28.061	1,500
2024-03-18	33.490	33.490	33.490	33.490	27.632	0
2024-03-15	33.490	33.490	33.490	33.490	27.632	0
2024-03-14	33.490	33.490	33.490	33.490	27.632	0
2024-03-13	33.490	33.490	33.490	33.490	27.632	0
2024-03-12	33.490	33.490	33.490	33.490	27.632	0
2024-03-11	33.490	33.490	33.490	33.490	27.632	0
2024-03-08	33.490	33.490	33.490	33.490	27.632	0
2024-03-07	33.490	33.490	33.490	33.490	27.632	0
2024-03-06	33.490	33.490	33.490	33.490	27.632	0
2024-03-05	33.490	33.490	33.490	33.490	27.632	0
2024-03-04	33.490	33.490	33.490	33.490	27.632	1

← NewerPage 11 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.