Stockscreener 앱 받기
19.39
1.73%
0.33
Starwood Property Trust Inc 주식 (STWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $19.57 | $19.00 | $0.57 | 3,714,409.0 | +1.73% |
| 2024-12-19 | $19.64 | $19.04 | $0.5999 | 4,051,986.0 | -0.57% |
| 2024-12-18 | $20.07 | $19.15 | $0.92 | 5,034,729.0 | -3.43% |
| 2024-12-17 | $20.26 | $19.82 | $0.44 | 2,036,854.0 | -1.64% |
| 2024-12-16 | $20.38 | $20.07 | $0.31 | 1,491,815.0 | +0.20% |
| 2024-12-13 | $20.25 | $20.11 | $0.14 | 1,253,436.0 | -0.49% |
| 2024-12-12 | $20.31 | $20.12 | $0.19 | 1,482,246.0 | +0.40% |
| 2024-12-11 | $20.38 | $20.08 | $0.298 | 1,395,926.0 | -0.30% |
| 2024-12-10 | $20.35 | $20.08 | $0.27 | 1,233,616.0 | -0.39% |
| 2024-12-09 | $20.45 | $20.12 | $0.3296 | 2,170,509.0 | +1.10% |
| 2024-12-06 | $20.14 | $20.02 | $0.12 | 1,216,982.0 | +0.55% |
| 2024-12-05 | $20.06 | $19.93 | $0.1252 | 1,184,617.0 | +0.05% |
| 2024-12-04 | $20.09 | $19.93 | $0.1599 | 1,386,488.0 | -0.20% |
| 2024-12-03 | $20.38 | $19.96 | $0.42 | 1,754,869.0 | -1.43% |
| 2024-12-02 | $20.41 | $20.16 | $0.255 | 1,356,963.0 | -0.39% |
| 2024-11-29 | $20.45 | $20.34 | $0.115 | 866,329.0 | +0.34% |
| 2024-11-27 | $20.41 | $20.24 | $0.175 | 1,557,534.0 | +0.64% |
| 2024-11-26 | $20.21 | $19.98 | $0.225 | 1,686,093.0 | -0.35% |
| 2024-11-25 | $20.34 | $20.08 | $0.255 | 2,794,887.0 | +1.61% |
| 2024-11-22 | $20.02 | $19.89 | $0.13 | 1,826,265.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $20.45 | $19.00 | $1.45 | 34,479,854.0 | -4.81% |
| 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
| 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% |
2.53%
자본화:
|
볼륨(24시간):