Starwood Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	32.670	32.670	32.670	32.670	26.956	0
2024-02-29	32.670	32.670	32.670	32.670	26.956	0
2024-02-28	32.670	32.670	32.670	32.670	26.956	4
2024-02-27	32.650	32.650	32.650	32.650	26.939	701
2024-02-26	33.270	33.270	32.800	32.800	27.063	509
2024-02-23	33.390	33.390	33.390	33.390	27.550	50
2024-02-22	32.970	32.970	32.760	32.760	27.030	11
2024-02-21	32.020	32.020	32.020	32.020	26.419	500
2024-02-20	32.300	32.300	32.160	32.160	26.535	506
2024-02-19	32.900	32.900	32.900	32.900	27.145	0
2024-02-16	32.900	32.900	32.900	32.900	27.145	0
2024-02-15	32.900	32.900	32.900	32.900	27.145	1
2024-02-14	31.560	31.650	31.560	31.590	26.064	5
2024-02-09	31.560	31.560	31.560	31.560	26.040	1
2024-02-08	32.550	32.550	32.550	32.550	26.857	0
2024-02-07	32.550	32.550	32.550	32.550	26.857	0
2024-02-06	32.550	32.550	32.550	32.550	26.857	1
2024-02-05	32.460	32.460	32.430	32.430	26.757	3
2024-02-02	34.920	34.920	34.920	34.920	28.812	0
2024-02-01	34.920	34.920	34.920	34.920	28.812	0
2024-01-31	34.920	34.920	34.920	34.920	28.812	1
2024-01-30	35.040	35.040	35.040	35.040	28.911	1
2024-01-29	33.340	33.340	33.340	33.340	27.508	0
2024-01-26	33.340	33.340	33.340	33.340	27.508	0
2024-01-25	33.340	33.340	33.340	33.340	27.508	0
2024-01-24	33.340	33.340	33.340	33.340	27.508	0
2024-01-23	33.340	33.340	33.340	33.340	27.508	0
2024-01-22	33.340	33.340	33.340	33.340	27.508	0
2024-01-19	33.340	33.340	33.340	33.340	27.508	2
2024-01-18	33.330	33.330	33.330	33.330	27.500	2
2024-01-17	33.800	33.800	33.800	33.800	27.888	0
2024-01-16	33.800	33.800	33.800	33.800	27.888	0
2024-01-15	33.800	33.800	33.800	33.800	27.888	0
2024-01-12	33.800	33.800	33.800	33.800	27.888	0
2024-01-11	33.800	33.800	33.800	33.800	27.888	0
2024-01-10	33.800	33.800	33.800	33.800	27.888	0
2024-01-09	33.800	33.800	33.800	33.800	27.888	0
2024-01-08	33.800	33.800	33.800	33.800	27.888	0
2024-01-05	33.800	33.800	33.800	33.800	27.888	0
2024-01-04	33.800	33.800	33.800	33.800	27.888	0
2024-01-03	30.470	33.930	30.470	33.800	27.888	70
2024-01-02	35.840	35.840	35.840	35.840	29.571	0
2023-12-28	35.840	35.840	35.840	35.840	29.571	0
2023-12-27	35.840	35.840	35.840	35.840	29.571	0
2023-12-26	35.840	35.840	35.840	35.840	29.130	0
2023-12-22	35.830	35.840	35.830	35.840	29.130	3
2023-12-21	35.560	35.560	35.560	35.560	28.902	0
2023-12-20	35.560	35.560	35.560	35.560	28.902	0
2023-12-19	35.560	35.560	35.560	35.560	28.902	0
2023-12-18	35.560	35.560	35.560	35.560	28.902	0
2023-12-15	35.440	35.560	35.440	35.560	28.902	56
2023-12-14	33.330	33.330	33.330	33.330	27.090	0
2023-12-13	33.330	33.330	33.330	33.330	27.090	0
2023-12-12	33.330	33.330	33.330	33.330	27.090	0
2023-12-11	33.400	33.400	33.330	33.330	27.090	2
2023-12-08	33.030	33.030	33.030	33.030	26.846	0
2023-12-07	33.030	33.030	33.030	33.030	26.846	1
2023-12-06	34.200	34.200	34.200	34.200	27.797	0
2023-12-05	34.200	34.200	34.200	34.200	27.797	0
2023-12-04	33.930	34.200	33.930	34.200	27.797	101

← NewerPage 12 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.