Starwood Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	27.810	27.810	27.810	27.810	27.202	0
2026-07-24	27.810	27.810	27.810	27.810	27.202	0
2026-07-23	27.780	27.810	27.780	27.810	27.202	300
2026-07-22	28.020	28.020	27.780	27.780	27.173	164
2026-07-21	28.170	28.170	28.140	28.140	27.525	3
2026-07-20	28.950	28.950	28.290	28.290	27.672	3
2026-07-17	28.950	28.950	28.950	28.950	28.317	18
2026-07-16	28.380	28.380	28.380	28.380	27.760	0
2026-07-15	28.380	28.380	28.380	28.380	27.760	0
2026-07-14	28.380	28.380	28.380	28.380	27.760	0
2026-07-13	28.380	28.380	28.380	28.380	27.760	0
2026-07-10	28.380	28.380	28.380	28.380	27.760	2
2026-07-09	28.160	28.160	28.160	28.160	27.545	1
2026-07-08	28.200	28.200	28.200	28.200	27.584	0
2026-07-07	28.200	28.200	28.200	28.200	27.584	0
2026-07-06	28.200	28.200	28.200	28.200	27.584	0
2026-07-03	28.200	28.200	28.200	28.200	27.584	4
2026-07-02	28.520	28.520	28.520	28.520	27.897	0
2026-07-01	28.440	28.520	28.440	28.520	27.897	2
2026-06-30	28.430	28.430	28.430	28.430	27.809	0
2026-06-29	28.430	28.430	28.430	28.430	27.809	0
2026-06-26	28.430	28.430	28.430	28.430	27.250	1
2026-06-25	29.260	29.260	29.020	29.020	27.816	691
2026-06-24	29.310	29.310	29.310	29.310	28.094	1
2026-06-23	28.710	28.710	28.710	28.710	27.519	0
2026-06-22	28.710	28.740	28.680	28.710	27.519	36
2026-06-19	28.560	28.560	28.560	28.560	27.375	0
2026-06-18	28.560	28.560	28.560	28.560	27.375	0
2026-06-17	28.560	28.560	28.560	28.560	27.375	0
2026-06-16	28.560	28.560	28.560	28.560	27.375	0
2026-06-15	29.760	29.760	28.560	28.560	27.375	36
2026-06-12	29.760	29.760	29.760	29.760	28.525	1
2026-06-11	29.220	29.220	29.220	29.220	28.007	0
2026-06-10	29.220	29.220	29.220	29.220	28.007	0
2026-06-09	29.220	29.220	29.220	29.220	28.007	0
2026-06-08	29.220	29.220	29.220	29.220	28.007	0
2026-06-05	28.250	29.220	28.250	29.220	28.007	68
2026-06-03	28.230	28.230	28.230	28.230	27.059	0
2026-06-02	28.230	28.230	28.230	28.230	27.059	0
2026-06-01	28.380	28.500	28.230	28.230	27.059	33
2026-05-29	29.070	29.140	28.890	28.890	27.691	110
2026-05-28	29.700	29.700	29.070	29.070	27.864	9
2026-05-27	29.340	29.400	29.340	29.400	28.180	11
2026-05-26	28.940	29.100	28.940	29.100	27.892	55
2026-05-25	28.500	28.500	28.500	28.500	27.317	0
2026-05-22	28.500	28.500	28.500	28.500	27.317	0
2026-05-21	28.500	28.500	28.500	28.500	27.317	0
2026-05-20	28.500	28.500	28.500	28.500	27.317	0
2026-05-19	28.350	28.500	28.350	28.500	27.317	24
2026-05-18	28.350	28.350	28.350	28.350	27.174	3
2026-05-15	28.560	28.560	28.560	28.560	27.375	0
2026-05-14	28.560	28.560	28.560	28.560	27.375	5
2026-05-13	28.290	28.290	28.290	28.290	27.116	19
2026-05-12	28.140	28.140	28.140	28.140	26.972	4
2026-05-11	29.290	29.290	29.290	29.290	28.075	0
2026-05-08	29.290	29.290	29.290	29.290	28.075	1
2026-05-07	29.850	29.970	29.850	29.970	28.726	11
2026-05-06	30.090	30.090	30.090	30.090	28.841	0
2026-05-05	29.850	30.090	29.850	30.090	28.841	7
2026-05-04	29.970	29.970	29.970	29.970	28.726	1

← NewerPage 2 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.