Stockscreener 앱 받기
19.92
0.86%
0.167
Starwood Property Trust Inc 주식 (STWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $19.93 | $19.75 | $0.18 | 1,025,758.0 | +0.84% |
| 2024-11-20 | $19.82 | $19.61 | $0.205 | 1,401,802.0 | +0.00% |
| 2024-11-19 | $19.76 | $19.40 | $0.36 | 1,311,124.0 | +0.97% |
| 2024-11-18 | $19.60 | $19.38 | $0.225 | 1,338,196.0 | +0.46% |
| 2024-11-15 | $19.67 | $19.42 | $0.25 | 2,272,899.0 | -0.46% |
| 2024-11-14 | $19.64 | $19.45 | $0.185 | 3,243,910.0 | +0.62% |
| 2024-11-13 | $19.52 | $19.34 | $0.18 | 1,626,115.0 | +0.73% |
| 2024-11-12 | $19.54 | $19.27 | $0.265 | 2,165,507.0 | -1.28% |
| 2024-11-11 | $19.72 | $19.53 | $0.19 | 2,239,081.0 | +0.26% |
| 2024-11-08 | $19.71 | $19.45 | $0.26 | 2,854,090.0 | +0.26% |
| 2024-11-07 | $19.64 | $19.41 | $0.235 | 3,568,168.0 | +0.26% |
| 2024-11-06 | $20.18 | $19.21 | $0.9704 | 4,832,626.0 | -1.37% |
| 2024-11-05 | $19.71 | $19.52 | $0.19 | 3,301,692.0 | -0.05% |
| 2024-11-04 | $19.86 | $19.66 | $0.1999 | 1,856,549.0 | -0.25% |
| 2024-11-01 | $19.99 | $19.66 | $0.3289 | 1,560,173.0 | -0.05% |
| 2024-10-31 | $20.09 | $19.72 | $0.371 | 1,722,077.0 | -1.94% |
| 2024-10-30 | $20.23 | $19.90 | $0.335 | 1,396,053.0 | +1.16% |
| 2024-10-29 | $19.95 | $19.67 | $0.28 | 1,755,680.0 | -0.25% |
| 2024-10-28 | $20.08 | $19.93 | $0.15 | 1,562,530.0 | +0.30% |
| 2024-10-25 | $20.14 | $19.87 | $0.27 | 1,487,491.0 | -0.55% |
| 2024-10-24 | $20.05 | $19.85 | $0.2025 | 1,595,231.0 | +0.65% |
| 2024-10-23 | $19.98 | $19.70 | $0.2749 | 1,670,625.0 | +0.05% |
| 2024-10-22 | $19.93 | $19.72 | $0.2099 | 1,475,498.0 | +0.30% |
Starwood Property Trust Inc 주식 (STWD) 연도별 가격 이력
이 심층 분석에서는 Starwood Property Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STWD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Starwood Property Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Starwood Property Trust Inc 주식 (STWD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $20.18 | $19.21 | $0.9704 | 34,597,690.0 | +0.89% |
| 2024-10 | $20.39 | $19.55 | $0.8386 | 45,581,320.0 | -3.14% |
| 2024-09 | $21.17 | $19.33 | $1.84 | 76,650,676.0 | -2.21% |
| 2024-08 | $20.87 | $18.53 | $2.34 | 37,305,333.0 | +4.46% |
| 2024-07 | $20.64 | $18.60 | $2.04 | 45,380,041.0 | +5.33% |
| 2024-06 | $19.62 | $18.65 | $0.97 | 38,289,243.0 | -2.57% |
| 2024-05 | $20.93 | $18.43 | $2.50 | 54,751,963.0 | +2.48% |
| 2024-04 | $20.30 | $18.74 | $1.56 | 42,621,768.0 | -6.69% |
| 2024-03 | $20.70 | $19.66 | $1.04 | 42,675,678.0 | -0.29% |
| 2024-02 | $20.44 | $18.68 | $1.76 | 51,730,770.0 | +0.30% |
| 2024-01 | $21.22 | $20.10 | $1.12 | 39,809,848.0 | -3.28% |
Starwood Property Trust Inc 주식 (STWD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.29 | $19.65 | $2.64 | 56,932,592.0 | +5.79% |
| 2023-11 | $20.40 | $17.57 | $2.83 | 47,374,024.0 | +11.94% |
| 2023-10 | $19.48 | $17.07 | $2.41 | 55,715,698.0 | -8.27% |
| 2023-09 | $21.13 | $18.88 | $2.25 | 49,557,288.0 | -5.29% |
| 2023-08 | $20.95 | $19.16 | $1.80 | 46,336,958.0 | -1.49% |
| 2023-07 | $21.38 | $18.76 | $2.62 | 55,867,287.0 | +6.91% |
| 2023-06 | $19.62 | $17.45 | $2.18 | 72,732,256.0 | +10.54% |
| 2023-05 | $18.00 | $16.06 | $1.94 | 75,777,645.0 | -1.90% |
| 2023-04 | $18.05 | $16.63 | $1.43 | 67,203,305.0 | +1.13% |
| 2023-03 | $20.81 | $16.07 | $4.74 | 180,243,618.0 | -7.67% |
| 2023-02 | $21.73 | $19.16 | $2.57 | 39,469,726.0 | -8.28% |
| 2023-01 | $20.90 | $18.33 | $2.57 | 44,594,015.0 | +13.97% |
Starwood Property Trust Inc 주식 (STWD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.73 | $18.09 | $3.64 | 53,352,465.0 | -14.39% |
| 2022-11 | $21.59 | $19.44 | $2.15 | 42,127,986.0 | +3.63% |
| 2022-10 | $20.87 | $17.69 | $3.18 | 75,697,651.0 | +13.39% |
| 2022-09 | $23.97 | $18.18 | $5.79 | 60,542,784.0 | -20.54% |
| 2022-08 | $24.43 | $22.79 | $1.65 | 35,461,517.0 | -2.92% |
| 2022-07 | $24.03 | $20.57 | $3.46 | 38,849,847.0 | +13.07% |
| 2022-06 | $24.01 | $19.69 | $4.32 | 58,573,524.0 | -12.56% |
| 2022-05 | $24.25 | $21.88 | $2.37 | 50,672,761.0 | +4.41% |
| 2022-04 | $24.75 | $22.87 | $1.88 | 42,095,321.0 | -5.34% |
| 2022-03 | $24.79 | $22.37 | $2.42 | 52,940,683.0 | +1.38% |
| 2022-02 | $25.06 | $22.45 | $2.61 | 42,146,971.0 | -3.68% |
| 2022-01 | $25.70 | $23.02 | $2.67 | 52,052,063.0 | +1.85% |
1.11%
0.56%
자본화:
|
볼륨(24시간):