19.37
price down icon0.46%   -0.09
after-market 시간 외 거래: 19.37
loading

Starwood Property Trust Inc 주식 (STWD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-01 $19.53 $19.23 $0.295 4,459,569.0 -0.46%
2025-07-31 $19.58 $19.38 $0.205 3,791,506.0 -0.71%
2025-07-30 $19.99 $19.57 $0.42 4,169,880.0 -1.66%
2025-07-29 $19.98 $19.75 $0.225 2,951,163.0 +0.66%
2025-07-28 $19.96 $19.75 $0.21 2,151,177.0 -0.65%
2025-07-25 $19.95 $19.64 $0.31 4,633,252.0 +0.86%
2025-07-24 $19.91 $19.75 $0.165 4,683,894.0 -1.05%
2025-07-23 $19.97 $19.87 $0.10 2,453,064.0 +0.20%
2025-07-22 $20.01 $19.73 $0.28 5,910,708.0 +1.06%
2025-07-21 $19.84 $19.60 $0.235 6,874,575.0 +0.41%
2025-07-18 $19.94 $19.59 $0.35 15,666,631.0 -0.36%
2025-07-17 $20.15 $19.70 $0.455 30,461,412.0 -5.47%
2025-07-16 $20.89 $20.58 $0.315 1,814,394.0 +1.07%
2025-07-15 $20.94 $20.62 $0.3197 2,420,404.0 -1.24%
2025-07-14 $20.99 $20.77 $0.215 2,991,625.0 +0.00%
2025-07-11 $20.98 $20.80 $0.1753 2,034,949.0 -0.38%
2025-07-10 $21.05 $20.75 $0.30 2,244,610.0 +1.11%
2025-07-09 $20.85 $20.73 $0.1235 2,006,881.0 +0.14%
2025-07-08 $20.86 $20.54 $0.325 2,011,648.0 +0.53%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $19.53 $19.23 $0.295 4,459,569.0 +0.00%
2025-07 $21.05 $19.23 $1.82 114,838,673.0 -3.49%
2025-06 $20.49 $19.46 $1.03 43,477,343.0 +1.62%
2025-05 $20.31 $18.87 $1.44 49,028,202.0 +2.92%
2025-04 $19.98 $16.59 $3.39 79,810,178.0 -2.93%
2025-03 $20.85 $19.21 $1.64 51,325,269.0 -3.65%
2025-02 $20.55 $18.93 $1.62 37,165,758.0 +6.05%
2025-01 $19.51 $18.12 $1.39 41,576,755.0 +2.11%

Starwood Property Trust Inc 주식 (STWD) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $20.45 $18.98 $1.47 40,068,681.0 -5.74%
2024-11 $20.45 $19.21 $1.24 43,828,423.0 +3.19%
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

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%
$12.05
price up icon 0.17%
$9.48
price up icon 0.53%
$18.64
price up icon 0.87%
reit_mortgage ABR
$11.20
price up icon 0.36%
reit_mortgage NLY
$20.51
price up icon 0.89%
자본화:     |  볼륨(24시간):