loading

Starwood Property Trust Inc 주식 (STWD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-28 $20.04 $19.63 $0.4099 3,139,514.0 -0.80%
2025-03-27 $20.21 $19.95 $0.265 1,997,489.0 -0.35%
2025-03-26 $20.23 $19.88 $0.35 3,000,323.0 +0.20%
2025-03-25 $20.10 $19.87 $0.23 2,024,403.0 +0.40%
2025-03-24 $20.16 $19.91 $0.2449 1,790,221.0 +0.10%
2025-03-21 $20.34 $19.92 $0.42 3,630,951.0 -1.63%
2025-03-20 $20.40 $20.20 $0.1971 1,858,442.0 +0.10%
2025-03-19 $20.33 $20.09 $0.235 1,579,261.0 +0.65%
2025-03-18 $20.14 $19.91 $0.225 1,808,631.0 +0.60%
2025-03-17 $20.09 $19.90 $0.19 1,706,141.0 +0.35%
2025-03-14 $19.96 $19.63 $0.33 2,359,056.0 +1.94%
2025-03-13 $20.08 $19.54 $0.5404 2,668,298.0 -1.06%
2025-03-12 $19.95 $19.64 $0.31 2,622,455.0 -0.50%
2025-03-11 $20.48 $19.68 $0.805 3,116,240.0 -2.46%
2025-03-10 $20.85 $20.32 $0.5289 2,830,808.0 -0.83%
2025-03-07 $20.64 $20.01 $0.635 2,620,462.0 +2.34%
2025-03-06 $20.12 $19.85 $0.2739 3,267,273.0 -0.30%
2025-03-05 $20.16 $19.73 $0.42 1,932,417.0 +1.26%
2025-03-04 $20.05 $19.86 $0.195 827,967.0 -1.39%
2025-03-03 $20.61 $20.00 $0.61 2,632,059.0 -1.80%
2025-02-28 $20.55 $20.14 $0.415 2,763,311.0 +1.79%
2025-02-27 $20.49 $20.00 $0.49 3,149,713.0 +0.90%

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
2025-03 $20.85 $19.54 $1.31 50,551,925.0 -3.27%
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%
$11.39
price down icon 2.06%
$9.52
price down icon 2.46%
$19.86
price down icon 2.07%
reit_mortgage ABR
$11.76
price down icon 2.33%
$11.48
price down icon 0.61%
자본화:     |  볼륨(24시간):