Starwood Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	31.920	31.920	31.120	31.120	29.267	12
2026-01-29	31.680	31.760	31.520	31.760	29.869	105
2026-01-28	31.620	31.820	31.230	31.520	29.643	33
2026-01-27	32.100	32.100	31.680	31.680	29.793	206
2026-01-26	32.240	32.240	32.100	32.100	30.188	5
2026-01-23	32.640	32.640	32.240	32.240	30.320	8
2026-01-22	32.700	32.700	32.620	32.620	30.677	11
2026-01-21	32.460	32.460	32.460	32.460	30.527	13
2026-01-20	33.420	33.420	33.420	33.420	31.430	0
2026-01-19	33.420	33.420	33.420	33.420	31.430	1
2026-01-16	32.770	32.770	32.770	32.770	30.819	0
2026-01-15	32.770	32.770	32.770	32.770	30.819	2
2026-01-14	32.000	32.000	32.000	32.000	30.094	0
2026-01-13	32.380	32.380	32.000	32.000	30.094	30
2026-01-12	32.960	32.960	32.380	32.380	30.452	6
2026-01-09	32.280	32.280	32.280	32.280	30.358	0
2026-01-08	32.280	32.280	32.280	32.280	30.358	8
2026-01-07	32.730	32.730	32.730	32.730	30.781	0
2026-01-06	33.450	33.450	32.730	32.730	30.781	11
2026-01-05	33.150	33.300	33.090	33.300	31.317	7
2026-01-02	32.290	32.940	32.290	32.940	30.978	9
2025-12-30	34.460	34.460	34.460	34.460	32.408	0
2025-12-29	34.460	34.460	34.460	34.460	31.858	0
2025-12-26	34.740	34.740	34.460	34.460	31.858	28
2025-12-23	34.200	34.200	34.140	34.140	31.562	3
2025-12-22	34.290	34.290	34.290	34.290	31.701	2
2025-12-19	34.350	34.500	33.870	33.870	31.313	27
2025-12-18	34.200	34.200	33.900	33.990	31.424	258
2025-12-17	32.610	32.610	32.610	32.610	30.148	0
2025-12-16	32.610	32.610	32.610	32.610	30.148	0
2025-12-15	32.610	32.610	32.610	32.610	30.148	0
2025-12-12	32.610	32.610	32.610	32.610	30.148	0
2025-12-11	32.610	32.610	32.610	32.610	30.148	0
2025-12-10	32.610	32.610	32.610	32.610	30.148	0
2025-12-09	32.610	32.610	32.610	32.610	30.148	0
2025-12-08	32.610	32.610	32.610	32.610	30.148	2
2025-12-05	32.670	32.670	32.670	32.670	30.203	2
2025-12-04	32.760	32.760	32.300	32.300	29.861	7
2025-12-03	32.690	32.690	32.550	32.550	30.092	7
2025-12-02	32.550	32.550	32.550	32.550	30.092	0
2025-12-01	32.520	32.550	32.520	32.550	30.092	16
2025-11-28	32.920	32.920	32.920	32.920	30.434	0
2025-11-27	32.920	32.920	32.920	32.920	30.434	11
2025-11-26	33.210	33.210	33.210	33.210	30.703	1
2025-11-25	31.800	31.800	31.800	31.800	29.399	0
2025-11-24	31.800	31.800	31.800	31.800	29.399	0
2025-11-21	30.690	31.800	30.690	31.800	29.399	6
2025-11-19	31.470	31.470	31.320	31.320	28.955	10
2025-11-18	31.620	31.620	31.620	31.620	29.233	0
2025-11-17	31.740	31.740	31.620	31.620	29.233	3
2025-11-14	31.990	31.990	31.990	31.990	29.575	1
2025-11-13	31.770	31.770	31.770	31.770	29.371	1
2025-11-12	31.740	31.740	31.740	31.740	29.344	5
2025-11-11	32.010	32.010	31.520	31.800	29.399	55
2025-11-10	33.150	33.150	31.840	32.010	29.593	36
2025-11-07	32.700	32.700	32.700	32.700	30.231	3
2025-11-06	33.090	33.090	33.090	33.090	30.592	0
2025-11-05	33.300	33.300	32.970	33.090	30.592	10
2025-11-04	32.310	32.700	32.310	32.700	30.231	41
2025-11-03	32.600	32.650	32.310	32.310	29.870	15

← NewerPage 4 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.