Starwood Property Trust, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	37.500	37.500	37.500	37.500	32.473	0
2024-11-12	37.460	37.500	37.460	37.500	32.473	20
2024-11-11	37.600	37.600	37.600	37.600	32.560	0
2024-11-08	37.600	37.600	37.600	37.600	32.560	5
2024-11-07	37.280	37.280	37.050	37.100	32.127	56
2024-11-06	38.050	38.050	38.050	38.050	32.949	90
2024-11-05	37.640	37.640	37.640	37.640	32.594	10
2024-11-04	37.800	37.950	37.800	37.950	32.863	4
2024-11-01	39.340	39.340	38.640	38.840	33.634	16
2024-10-31	38.960	38.960	38.960	38.960	33.737	0
2024-10-30	39.000	39.000	38.680	38.960	33.737	25
2024-10-29	37.880	37.880	37.880	37.880	32.802	20
2024-10-28	37.600	38.080	37.600	38.080	32.975	26
2024-10-25	38.280	38.280	38.120	38.120	33.010	135
2024-10-24	37.080	38.000	37.080	38.000	32.906	4
2024-10-23	37.840	37.840	37.840	37.840	32.768	0
2024-10-22	37.840	37.840	37.840	37.840	32.768	0
2024-10-21	38.450	38.450	37.840	37.840	32.768	216
2024-10-18	38.640	38.640	38.640	38.640	33.460	5
2024-10-17	38.280	38.280	38.280	38.280	33.149	40
2024-10-16	38.280	38.280	38.280	38.280	33.149	1,100
2024-10-15	36.770	36.770	36.770	36.770	31.841	0
2024-10-14	36.770	36.770	36.770	36.770	31.841	0
2024-10-11	36.770	36.770	36.770	36.770	31.841	0
2024-10-10	36.480	36.920	36.480	36.770	31.841	80
2024-10-09	36.450	36.450	36.450	36.450	31.564	0
2024-10-08	36.450	36.450	36.450	36.450	31.564	7
2024-10-07	36.450	36.450	36.450	36.450	31.564	0
2024-10-04	36.450	36.450	36.450	36.450	31.564	0
2024-10-03	36.450	36.450	36.450	36.450	31.564	0
2024-10-02	36.450	36.450	36.450	36.450	31.564	1
2024-10-01	36.500	36.500	36.500	36.500	31.607	1
2024-09-30	37.870	37.870	36.770	36.930	31.980	1,005
2024-09-27	37.880	37.880	37.880	37.880	32.802	1
2024-09-26	38.480	38.480	38.480	38.480	32.794	0
2024-09-25	38.480	38.480	38.480	38.480	32.794	0
2024-09-24	38.480	38.480	38.480	38.480	32.794	0
2024-09-23	38.480	38.480	38.480	38.480	32.794	0
2024-09-20	38.480	38.480	38.480	38.480	32.794	1
2024-09-19	37.080	37.080	37.080	37.080	31.601	0
2024-09-18	37.080	37.080	37.080	37.080	31.601	0
2024-09-17	37.080	37.080	37.080	37.080	31.601	0
2024-09-16	37.080	37.080	37.080	37.080	31.601	0
2024-09-13	37.080	37.080	37.080	37.080	31.601	7
2024-09-12	36.620	36.620	36.620	36.620	31.209	0
2024-09-11	36.620	36.620	36.620	36.620	31.209	5
2024-09-10	36.880	36.880	36.880	36.880	31.430	0
2024-09-09	36.960	36.960	36.840	36.880	31.430	30
2024-09-06	36.920	36.960	36.760	36.960	31.498	41
2024-09-05	37.240	37.240	37.240	37.240	31.737	23
2024-09-04	39.140	39.140	39.140	39.140	33.356	0
2024-09-03	39.140	39.140	39.140	39.140	33.356	0
2024-09-02	39.140	39.140	39.140	39.140	33.356	0
2024-08-30	39.260	39.260	39.140	39.140	33.356	4
2024-08-29	38.720	39.080	38.720	39.080	33.305	6
2024-08-28	37.360	37.360	37.360	37.360	31.839	0
2024-08-27	37.360	37.360	37.360	37.360	31.839	0
2024-08-26	37.360	37.360	37.360	37.360	31.839	0
2024-08-23	37.360	37.360	37.360	37.360	31.839	20
2024-08-22	37.240	37.240	37.240	37.240	31.737	12

← NewerPage 9 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.