Stockscreener 앱 받기
16.65
1.22%
0.20
시간 외 거래:
16.60
-0.05
-0.30%
Starwood Property Trust Inc 주식 (STWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-10 | $16.75 | $16.28 | $0.465 | 6,111,896.0 | +1.22% |
| 2026-08-07 | $16.48 | $15.91 | $0.57 | 7,125,144.0 | +3.26% |
| 2026-08-06 | $16.22 | $15.51 | $0.71 | 11,319,510.0 | -1.73% |
| 2026-08-05 | $16.29 | $16.02 | $0.2749 | 4,600,180.0 | -0.31% |
| 2026-08-04 | $16.31 | $15.79 | $0.515 | 8,249,176.0 | +1.82% |
| 2026-08-03 | $16.07 | $15.78 | $0.29 | 5,393,987.0 | -0.06% |
| 2026-07-31 | $16.19 | $15.94 | $0.255 | 4,113,935.0 | -1.54% |
| 2026-07-30 | $16.58 | $16.11 | $0.47 | 4,179,848.0 | -1.76% |
| 2026-07-29 | $16.66 | $16.49 | $0.1661 | 3,078,470.0 | -0.84% |
| 2026-07-28 | $16.81 | $16.64 | $0.17 | 3,262,590.0 | +0.48% |
| 2026-07-27 | $16.73 | $16.53 | $0.20 | 2,389,383.0 | +0.36% |
| 2026-07-24 | $16.59 | $16.32 | $0.27 | 2,513,740.0 | +1.16% |
| 2026-07-23 | $16.44 | $16.27 | $0.17 | 2,883,216.0 | -0.91% |
| 2026-07-22 | $16.70 | $16.40 | $0.30 | 2,661,128.0 | -0.72% |
| 2026-07-21 | $16.67 | $16.56 | $0.11 | 2,402,072.0 | +0.00% |
| 2026-07-20 | $16.98 | $16.52 | $0.46 | 3,350,959.0 | -2.35% |
| 2026-07-17 | $17.19 | $16.78 | $0.41 | 4,704,798.0 | -0.53% |
| 2026-07-16 | $17.12 | $16.70 | $0.42 | 5,003,336.0 | +2.58% |
| 2026-07-15 | $16.86 | $16.65 | $0.215 | 3,869,061.0 | +0.30% |
| 2026-07-14 | $16.69 | $16.54 | $0.15 | 4,149,251.0 | +0.91% |
| 2026-07-13 | $16.70 | $16.34 | $0.36 | 3,502,356.0 | -1.08% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $16.75 | $15.51 | $1.24 | 48,911,789.0 | +4.19% |
| 2026-07 | $17.19 | $15.94 | $1.26 | 76,800,156.0 | -2.44% |
| 2026-06 | $17.25 | $16.36 | $0.89 | 76,040,441.0 | -4.10% |
| 2026-05 | $18.49 | $16.81 | $1.68 | 63,210,354.0 | -6.97% |
| 2026-04 | $18.48 | $16.90 | $1.58 | 53,146,980.0 | +6.62% |
| 2026-03 | $18.18 | $16.93 | $1.25 | 77,010,183.0 | -3.31% |
| 2026-02 | $18.49 | $17.49 | $1.00 | 66,794,107.0 | -0.67% |
| 2026-01 | $18.59 | $17.63 | $0.96 | 76,696,081.0 | -0.44% |
Starwood Property Trust Inc 주식 (STWD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.66 | $18.15 | $0.51 | 66,562,125.0 | +1.42% |
| 2025-11 | $18.54 | $17.46 | $1.07 | 65,213,213.0 | +0.88% |
| 2025-10 | $19.57 | $17.85 | $1.72 | 66,471,011.0 | -6.14% |
| 2025-09 | $20.84 | $19.21 | $1.62 | 58,659,931.0 | -4.44% |
| 2025-08 | $20.30 | $19.23 | $1.07 | 55,679,490.0 | +4.16% |
| 2025-07 | $21.05 | $19.38 | $1.68 | 110,379,104.0 | -3.04% |
| 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
| 월 | 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% |
0.79%
5.25%
자본화:
|
볼륨(24시간):