Starwood Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	37.450	37.450	37.450	37.450	33.493	0
2025-05-14	37.450	37.450	37.450	37.450	33.493	5
2025-05-13	37.520	37.520	37.520	37.520	33.555	2
2025-05-12	36.900	36.900	36.720	36.720	32.840	33
2025-05-09	36.080	36.080	36.080	36.080	32.267	5
2025-05-08	35.840	35.840	35.840	35.840	32.053	0
2025-05-07	35.840	35.840	35.840	35.840	32.053	0
2025-05-06	35.840	35.840	35.840	35.840	32.053	0
2025-05-05	35.840	35.840	35.840	35.840	32.053	0
2025-05-02	35.840	35.840	35.840	35.840	32.053	0
2025-04-30	35.840	35.840	35.840	35.840	32.053	5
2025-04-29	36.000	36.200	36.000	36.200	32.375	3
2025-04-28	36.000	36.240	35.920	35.920	32.124	407
2025-04-25	35.600	35.600	35.600	35.600	31.838	0
2025-04-24	36.200	36.200	35.600	35.600	31.838	7
2025-04-23	36.200	36.200	35.890	35.890	32.097	5
2025-04-22	36.160	36.160	36.160	36.160	32.339	0
2025-04-17	36.160	36.160	36.160	36.160	32.339	1
2025-04-16	36.520	36.520	35.780	35.780	31.999	6
2025-04-15	37.890	37.890	36.220	36.220	32.393	2
2025-04-14	35.760	36.060	35.760	36.060	32.249	13
2025-04-11	34.400	34.400	34.400	34.400	30.765	0
2025-04-10	36.450	36.450	34.400	34.400	30.765	31
2025-04-09	35.150	36.360	35.150	36.360	32.518	4
2025-04-08	35.980	35.980	35.130	35.130	31.418	10
2025-04-07	35.520	35.520	34.810	34.810	31.132	3,083
2025-04-04	36.400	36.400	36.400	36.400	32.554	0
2025-04-03	36.600	36.650	36.400	36.400	32.554	47
2025-04-02	37.800	37.800	37.480	37.480	33.519	16
2025-04-01	37.840	37.840	37.840	37.840	33.841	45
2025-03-31	42.000	42.000	37.990	38.000	33.984	7
2025-03-28	38.040	38.040	38.040	38.040	34.020	0
2025-03-27	38.040	38.040	38.040	38.040	33.458	0
2025-03-26	38.040	38.040	38.040	38.040	33.458	1
2025-03-25	37.900	37.900	37.900	37.900	33.334	2
2025-03-24	38.320	38.320	38.320	38.320	33.704	0
2025-03-21	38.320	38.320	38.320	38.320	33.704	3
2025-03-20	38.410	38.440	38.410	38.440	33.809	16
2025-03-19	38.240	38.240	38.240	38.240	33.634	5
2025-03-18	37.920	37.920	37.920	37.920	33.352	0
2025-03-17	38.040	38.040	37.920	37.920	33.352	15
2025-03-14	37.910	38.040	37.910	38.040	33.458	25
2025-03-13	38.820	38.820	38.160	38.160	33.563	45
2025-03-12	38.320	38.320	38.320	38.320	33.704	15
2025-03-11	39.010	39.010	39.010	39.010	34.311	15
2025-03-10	39.240	39.840	39.240	39.840	35.041	9
2025-03-07	38.410	38.410	38.410	38.410	33.783	1
2025-03-06	38.340	38.560	38.260	38.560	33.915	6
2025-03-05	40.000	40.000	40.000	40.000	35.181	0
2025-02-28	40.000	40.000	40.000	40.000	35.181	0
2025-02-27	40.000	40.000	40.000	40.000	35.181	3
2025-02-26	39.040	39.040	39.040	39.040	34.337	1
2025-02-25	38.270	38.270	38.270	38.270	33.660	0
2025-02-24	38.640	38.640	38.270	38.270	33.660	13
2025-02-21	37.640	37.640	37.640	37.640	33.106	0
2025-02-20	37.640	37.640	37.640	37.640	33.106	11
2025-02-19	38.040	38.040	38.040	38.040	33.458	0
2025-02-18	37.800	38.040	37.760	38.040	33.458	8
2025-02-17	38.100	38.100	38.100	38.100	33.510	0
2025-02-14	38.100	38.100	38.100	38.100	33.510	1

← NewerPage 7 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.