Starwood Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	32.610	32.610	32.610	32.610	30.148	0
2025-10-30	32.820	32.820	32.610	32.610	30.148	21
2025-10-29	32.700	32.700	32.610	32.610	30.148	8
2025-10-28	33.140	33.240	33.140	33.240	30.730	7
2025-10-27	33.720	33.720	33.360	33.360	30.841	9
2025-10-24	33.480	33.480	33.480	33.480	30.952	0
2025-10-23	33.480	33.480	33.480	33.480	30.952	5
2025-10-22	33.450	33.780	33.450	33.780	31.230	14
2025-10-21	33.630	33.630	33.630	33.630	31.091	1
2025-10-20	33.240	33.240	33.240	33.240	30.730	2
2025-10-17	33.480	33.480	33.420	33.420	30.897	4
2025-10-16	34.450	34.450	33.400	33.400	30.878	124
2025-10-15	34.500	34.500	34.500	34.500	31.895	0
2025-10-14	34.400	34.500	34.400	34.500	31.895	4
2025-10-13	33.600	33.750	33.600	33.750	31.202	65
2025-10-10	33.150	33.150	33.150	33.150	30.647	0
2025-10-09	33.300	33.300	33.150	33.150	30.647	21
2025-10-08	33.900	33.900	33.900	33.900	31.340	0
2025-10-07	33.700	33.900	33.700	33.900	31.340	32
2025-10-06	34.400	34.400	33.800	33.800	31.248	76
2025-10-03	34.710	34.710	34.680	34.680	32.062	28
2025-10-02	34.740	34.740	34.740	34.740	32.117	10
2025-10-01	34.500	34.500	34.400	34.410	31.812	20
2025-09-30	35.400	35.400	35.400	35.400	32.727	0
2025-09-29	35.400	35.400	35.400	35.400	32.727	0
2025-09-26	35.400	35.400	35.400	35.400	32.170	0
2025-09-25	35.400	35.400	35.400	35.400	32.170	0
2025-09-24	35.800	35.800	35.400	35.400	32.170	16
2025-09-23	35.600	35.600	35.300	35.300	32.079	8
2025-09-22	35.800	36.000	35.700	35.700	32.442	18
2025-09-19	36.560	36.560	35.800	35.800	32.533	8
2025-09-18	36.000	36.000	36.000	36.000	32.715	1
2025-09-17	35.920	36.040	35.920	36.040	32.751	4
2025-09-16	36.160	36.160	35.700	35.700	32.442	54
2025-09-15	36.440	36.440	36.160	36.160	32.860	12
2025-09-12	37.200	37.200	37.200	37.200	33.805	0
2025-09-11	37.280	37.280	37.200	37.200	33.805	22
2025-09-10	37.000	37.000	37.000	37.000	33.624	0
2025-09-09	36.840	37.000	36.840	37.000	33.624	4
2025-09-08	36.840	36.840	36.840	36.840	33.478	0
2025-09-05	37.150	37.150	36.840	36.840	33.478	22
2025-09-04	36.600	36.600	36.600	36.600	33.260	0
2025-09-03	36.400	36.600	36.400	36.600	33.260	21
2025-09-02	36.720	37.040	36.550	36.550	33.215	8
2025-09-01	36.720	36.720	36.720	36.720	33.369	16
2025-08-29	36.760	36.760	36.720	36.720	33.369	30
2025-08-28	36.200	36.200	36.200	36.200	32.897	1
2025-08-27	36.480	36.480	36.480	36.480	33.151	53
2025-08-26	36.480	36.480	36.480	36.480	33.151	15
2025-08-25	36.840	36.840	36.600	36.600	33.260	5
2025-08-22	36.520	36.760	36.520	36.760	33.406	4
2025-08-21	36.520	36.520	36.520	36.520	33.187	8
2025-08-20	36.600	36.600	36.600	36.600	33.260	0
2025-08-19	36.260	36.630	36.260	36.600	33.260	24
2025-08-18	35.800	35.850	35.800	35.840	32.570	13
2025-08-15	35.800	35.800	35.800	35.800	32.533	1
2025-08-14	36.200	36.200	36.200	36.200	32.897	0
2025-08-13	35.860	36.200	35.860	36.200	32.897	5
2025-08-12	35.840	35.840	35.840	35.840	32.570	7
2025-08-11	36.000	36.000	36.000	36.000	32.715	0

← NewerPage 5 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.