Stockscreener 앱 받기
18.20
0.93%
-0.17
시간 외 거래:
18.20
Starwood Property Trust Inc 주식 (STWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-02 | $18.37 | $18.15 | $0.22 | 2,519,214.0 | -0.93% |
| 2025-12-01 | $18.37 | $18.20 | $0.17 | 3,535,225.0 | +0.16% |
| 2025-11-28 | $18.43 | $18.25 | $0.1833 | 1,769,843.0 | +0.16% |
| 2025-11-26 | $18.47 | $18.31 | $0.16 | 3,306,896.0 | +0.27% |
| 2025-11-25 | $18.33 | $17.83 | $0.50 | 3,281,158.0 | +2.64% |
| 2025-11-24 | $17.89 | $17.72 | $0.165 | 3,510,886.0 | -0.39% |
| 2025-11-21 | $17.97 | $17.54 | $0.43 | 3,341,514.0 | +1.82% |
| 2025-11-20 | $17.76 | $17.53 | $0.2261 | 2,970,873.0 | -0.23% |
| 2025-11-19 | $17.69 | $17.52 | $0.165 | 2,644,195.0 | -0.51% |
| 2025-11-18 | $17.67 | $17.46 | $0.21 | 4,024,435.0 | +0.23% |
| 2025-11-17 | $17.91 | $17.60 | $0.31 | 2,845,186.0 | -1.12% |
| 2025-11-14 | $17.95 | $17.73 | $0.22 | 3,855,706.0 | -0.50% |
| 2025-11-13 | $18.06 | $17.86 | $0.2041 | 2,862,114.0 | +0.06% |
| 2025-11-12 | $18.10 | $17.91 | $0.19 | 3,202,119.0 | -0.89% |
| 2025-11-11 | $18.17 | $17.87 | $0.30 | 3,229,638.0 | +1.01% |
| 2025-11-10 | $18.40 | $17.81 | $0.59 | 5,251,549.0 | -2.88% |
| 2025-11-07 | $18.43 | $18.25 | $0.175 | 3,924,354.0 | +0.82% |
| 2025-11-06 | $18.54 | $18.24 | $0.295 | 3,567,853.0 | -1.08% |
| 2025-11-05 | $18.53 | $18.35 | $0.18 | 3,080,815.0 | +0.54% |
| 2025-11-04 | $18.44 | $18.04 | $0.40 | 5,280,792.0 | +1.32% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.37 | $18.15 | $0.22 | 8,573,653.0 | -0.76% |
| 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% |
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% |
1.05%
0.41%
자본화:
|
볼륨(24시간):