Starwood Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	36.000	36.000	36.000	36.000	32.715	3
2025-08-07	35.320	35.320	35.320	35.320	32.097	0
2025-08-06	35.680	35.680	35.320	35.320	32.097	5
2025-08-05	35.920	36.040	35.920	35.920	32.642	33
2025-08-04	35.830	35.830	35.830	35.830	32.560	1
2025-08-01	36.000	36.000	35.700	35.700	32.442	37
2025-07-31	36.520	36.520	36.270	36.440	33.115	215
2025-07-30	37.280	37.280	37.280	37.280	33.878	13
2025-07-29	37.040	37.040	36.760	36.920	33.551	225
2025-07-28	37.000	37.000	36.920	36.920	33.551	15
2025-07-25	36.560	36.560	36.560	36.560	33.224	10
2025-07-24	36.560	36.560	36.560	36.560	33.224	0
2025-07-23	36.970	36.970	36.560	36.560	33.224	19
2025-07-22	36.680	36.680	36.680	36.680	33.333	0
2025-07-21	36.920	36.920	36.560	36.680	33.333	5
2025-07-18	36.500	36.560	36.500	36.560	33.224	9
2025-07-17	36.680	36.680	36.600	36.600	33.260	11
2025-07-16	38.800	38.800	38.800	38.800	35.259	0
2025-07-15	38.800	38.800	38.800	38.800	35.259	53
2025-07-14	37.720	37.720	37.720	37.720	34.278	0
2025-07-11	37.720	37.720	37.720	37.720	34.278	0
2025-07-10	37.720	37.720	37.720	37.720	34.278	0
2025-07-09	37.720	37.720	37.720	37.720	34.278	0
2025-07-08	37.720	37.720	37.720	37.720	34.278	2
2025-07-07	37.680	37.720	37.680	37.720	34.278	4
2025-07-04	37.740	37.740	37.740	37.740	34.296	16
2025-07-03	37.480	37.960	37.480	37.960	34.496	34
2025-07-02	37.280	37.280	37.280	37.280	33.878	15
2025-07-01	36.020	36.020	36.020	36.020	32.733	0
2025-06-30	37.700	37.700	36.020	36.020	32.733	12
2025-06-27	37.780	37.780	37.780	37.780	34.332	0
2025-06-26	37.780	37.780	37.780	37.780	33.788	0
2025-06-25	37.700	37.780	37.700	37.780	33.788	2
2025-06-24	37.040	37.040	37.040	37.040	33.126	0
2025-06-23	37.280	37.280	37.040	37.040	33.126	3
2025-06-20	36.800	37.080	36.800	36.960	33.054	82
2025-06-18	36.400	36.520	36.400	36.520	32.661	30
2025-06-17	36.730	36.800	36.410	36.410	32.563	112
2025-06-16	37.640	37.640	36.890	36.890	32.992	10
2025-06-13	37.640	37.640	37.640	37.640	33.663	0
2025-06-12	37.640	37.640	37.640	37.640	33.663	5
2025-06-11	37.800	37.800	37.800	37.800	33.806	0
2025-06-10	37.800	37.800	37.800	37.800	33.806	80
2025-06-09	37.310	37.310	37.310	37.310	33.367	0
2025-06-06	37.310	37.310	37.310	37.310	33.367	0
2025-06-05	37.310	37.310	37.310	37.310	33.367	0
2025-06-04	37.260	37.310	37.260	37.310	33.367	100
2025-06-03	37.160	37.210	37.160	37.210	33.278	100
2025-06-02	37.250	37.260	37.210	37.260	33.323	132
2025-05-30	37.410	37.410	37.410	37.410	33.457	0
2025-05-29	37.360	37.410	37.360	37.410	33.457	100
2025-05-28	38.200	38.200	38.200	38.200	34.163	0
2025-05-27	38.200	38.200	38.200	38.200	34.163	0
2025-05-26	38.200	38.200	38.200	38.200	34.163	0
2025-05-23	38.200	38.200	38.200	38.200	34.163	0
2025-05-22	38.200	38.200	38.200	38.200	34.163	0
2025-05-21	38.200	38.200	38.200	38.200	34.163	0
2025-05-20	38.200	38.200	38.200	38.200	34.163	0
2025-05-19	38.200	38.200	38.200	38.200	34.163	0
2025-05-16	38.280	38.400	38.200	38.200	34.163	74

← NewerPage 6 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.