Starwood Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	30.360	30.510	30.360	30.450	29.186	6
2026-04-29	30.250	30.250	30.240	30.240	28.985	2
2026-04-28	30.510	30.510	30.510	30.510	29.244	9
2026-04-27	30.000	30.390	30.000	30.390	29.129	31
2026-04-24	30.150	30.150	30.150	30.150	28.899	0
2026-04-23	30.180	30.180	30.150	30.150	28.899	6
2026-04-22	30.480	30.480	30.480	30.480	29.215	2
2026-04-20	30.330	30.330	30.330	30.330	29.071	4
2026-04-17	30.060	30.060	30.060	30.060	28.813	4
2026-04-16	30.150	30.150	30.150	30.150	28.899	8
2026-04-15	30.240	30.240	30.120	30.120	28.870	8
2026-04-14	29.730	29.730	29.730	29.730	28.496	25
2026-04-13	29.600	29.670	29.600	29.670	28.439	7
2026-04-10	29.700	29.730	29.540	29.540	28.314	18
2026-04-09	30.000	30.000	30.000	30.000	28.755	16
2026-04-08	29.970	29.970	29.970	29.970	28.726	54
2026-04-07	29.790	29.790	29.790	29.790	28.554	2
2026-04-06	29.850	29.850	29.560	29.560	28.333	18
2026-04-02	29.610	29.610	29.300	29.520	28.295	16
2026-04-01	29.380	29.610	29.380	29.610	28.381	8
2026-03-31	31.100	31.100	29.840	29.840	28.602	315
2026-03-30	30.490	31.100	30.490	31.100	29.809	210
2026-03-27	30.190	30.190	30.190	30.190	28.392	0
2026-03-26	30.890	30.890	30.190	30.190	28.392	7
2026-03-25	30.600	30.600	30.600	30.600	28.778	0
2026-03-24	30.600	30.600	30.600	30.600	28.778	0
2026-03-23	30.840	30.840	30.510	30.600	28.778	15
2026-03-20	30.840	30.840	30.840	30.840	29.003	0
2026-03-19	30.840	30.840	30.840	30.840	29.003	0
2026-03-18	30.840	30.840	30.840	30.840	29.003	0
2026-03-17	30.840	30.840	30.840	30.840	29.003	2
2026-03-16	30.750	30.750	30.750	30.750	28.919	2
2026-03-13	31.290	31.290	31.290	31.290	29.427	4
2026-03-12	30.690	30.690	30.690	30.690	28.862	0
2026-03-11	30.690	30.690	30.690	30.690	28.862	3
2026-03-10	31.450	31.450	31.450	31.450	29.577	0
2026-03-09	31.450	31.450	31.450	31.450	29.577	0
2026-03-06	31.450	31.450	31.450	31.450	29.577	1
2026-03-05	31.080	31.080	31.080	31.080	29.229	0
2026-03-04	31.080	31.080	31.080	31.080	29.229	0
2026-03-03	31.080	31.080	31.080	31.080	29.229	0
2026-03-02	30.600	31.180	30.600	31.080	29.229	41
2026-02-27	30.860	30.860	30.600	30.750	28.919	38
2026-02-26	30.320	30.320	30.320	30.320	28.514	11
2026-02-25	30.870	30.870	30.090	30.090	28.298	51
2026-02-24	30.540	30.540	30.480	30.480	28.665	16
2026-02-23	30.760	30.760	30.760	30.760	28.928	6
2026-02-20	31.440	31.440	31.080	31.080	29.229	21
2026-02-19	31.200	31.380	31.200	31.380	29.511	5
2026-02-18	31.380	31.840	31.380	31.840	29.944	50
2026-02-13	31.660	31.730	31.260	31.500	29.624	121
2026-02-12	31.660	31.660	31.660	31.660	29.775	0
2026-02-11	31.740	31.740	31.520	31.660	29.775	67
2026-02-10	31.000	31.000	31.000	31.000	29.154	0
2026-02-09	31.080	31.080	31.000	31.000	29.154	25
2026-02-06	32.230	32.230	32.230	32.230	30.311	1
2026-02-05	32.310	32.490	32.310	32.490	30.555	2
2026-02-04	32.220	32.220	32.220	32.220	30.301	1
2026-02-03	31.290	31.340	31.290	31.340	29.474	10
2026-02-02	31.750	31.750	31.140	31.530	29.652	8

← NewerPage 3 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.