Starwood Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	37.720	37.760	37.720	37.760	33.211	3
2025-02-12	37.180	37.180	37.180	37.180	32.701	1
2025-02-11	37.520	37.520	37.520	37.520	33.000	4
2025-02-10	37.510	37.510	37.510	37.510	32.991	0
2025-02-07	37.510	37.510	37.510	37.510	32.991	0
2025-02-06	37.510	37.510	37.510	37.510	32.991	0
2025-02-05	37.510	37.510	37.510	37.510	32.991	0
2025-02-04	37.110	37.510	37.110	37.510	32.991	4
2025-02-03	37.500	37.500	37.500	37.500	32.983	1
2025-01-31	37.730	37.800	37.730	37.800	33.247	6
2025-01-30	37.750	37.750	37.750	37.750	33.203	0
2025-01-29	37.750	37.750	37.750	37.750	33.203	1
2025-01-28	38.520	38.520	38.040	38.040	33.458	5
2025-01-27	37.500	37.500	37.500	37.500	32.983	0
2025-01-24	37.500	37.500	37.500	37.500	32.983	0
2025-01-23	37.860	37.860	37.500	37.500	32.983	61
2025-01-22	39.480	39.480	39.480	39.480	34.724	0
2025-01-21	39.480	39.480	39.480	39.480	34.724	1
2025-01-20	39.420	39.420	39.330	39.330	34.592	4
2025-01-17	38.250	38.250	38.250	38.250	33.642	0
2025-01-16	38.250	38.250	38.250	38.250	33.642	0
2025-01-15	38.250	38.250	38.250	38.250	33.642	0
2025-01-14	38.250	38.250	38.250	38.250	33.642	71
2025-01-13	37.110	37.250	37.110	37.250	32.763	28
2025-01-10	37.680	37.680	37.530	37.560	33.035	63
2025-01-09	38.440	38.440	38.360	38.360	33.739	10
2025-01-08	38.530	38.530	38.530	38.530	33.889	0
2025-01-07	38.530	38.530	38.530	38.530	33.889	2
2025-01-06	39.860	39.860	39.160	39.400	34.654	52
2025-01-03	39.680	39.680	39.680	39.680	34.900	5
2025-01-02	39.200	39.200	39.200	39.200	34.478	1
2024-12-30	39.890	39.910	39.890	39.910	35.102	30
2024-12-27	39.480	39.480	39.480	39.480	34.724	0
2024-12-26	39.480	39.480	39.480	39.480	34.188	20
2024-12-23	39.950	39.950	39.950	39.950	34.595	1
2024-12-20	39.010	39.200	39.010	39.200	33.945	4
2024-12-19	40.010	40.010	40.010	40.010	34.647	2
2024-12-18	40.990	40.990	40.510	40.510	35.080	4
2024-12-17	41.400	41.400	40.510	40.510	35.080	8
2024-12-16	40.880	41.080	40.880	41.080	35.573	10
2024-12-13	40.880	40.880	40.880	40.880	35.400	2
2024-12-12	40.500	40.500	40.500	40.500	35.071	1
2024-12-11	40.510	40.510	40.020	40.020	34.655	7
2024-12-10	40.920	40.920	40.920	40.920	35.435	3
2024-12-09	41.100	41.440	41.100	41.440	35.885	22
2024-12-06	40.600	40.760	40.280	40.760	35.296	20
2024-12-05	40.120	40.120	39.800	39.960	34.603	8
2024-12-04	40.480	40.480	40.240	40.240	34.846	73
2024-12-03	40.620	40.620	40.620	40.620	35.175	5
2024-12-02	41.000	41.000	40.860	40.860	35.383	41
2024-11-29	39.950	39.950	39.950	39.950	34.595	0
2024-11-28	39.950	39.950	39.950	39.950	34.595	0
2024-11-27	39.800	39.950	39.200	39.950	34.595	12
2024-11-26	38.880	38.880	38.880	38.880	33.668	0
2024-11-25	38.880	38.880	38.880	38.880	33.668	3
2024-11-22	38.840	38.840	38.840	38.840	33.634	1
2024-11-21	38.400	38.400	38.400	38.400	33.253	15
2024-11-19	37.360	37.360	37.360	37.360	32.352	10
2024-11-18	37.690	37.690	37.690	37.690	32.638	2
2024-11-14	37.520	37.520	37.520	37.520	32.491	80

← NewerPage 8 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.