loading

Starwood Property Trust Inc 주식 (STWD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-22 $18.75 $18.68 $0.075 148,632.0 +0.32%
2025-10-21 $18.79 $18.63 $0.16 2,190,297.0 -0.16%
2025-10-20 $18.70 $18.50 $0.20 1,998,768.0 +0.70%
2025-10-17 $18.57 $18.35 $0.2195 2,494,372.0 +1.20%
2025-10-16 $18.79 $18.33 $0.46 3,215,180.0 -1.93%
2025-10-15 $19.06 $18.69 $0.37 3,508,352.0 -1.11%
2025-10-14 $18.97 $18.64 $0.33 3,140,513.0 +0.96%
2025-10-13 $18.73 $18.45 $0.28 2,685,593.0 +1.74%
2025-10-10 $18.63 $18.38 $0.2487 3,392,821.0 -0.59%
2025-10-09 $18.85 $18.43 $0.4205 3,555,891.0 -1.49%
2025-10-08 $19.00 $18.79 $0.215 2,903,901.0 -0.69%
2025-10-07 $19.05 $18.89 $0.16 2,982,206.0 -0.42%
2025-10-06 $19.43 $18.99 $0.435 4,203,001.0 -2.21%
2025-10-03 $19.57 $19.38 $0.19 2,681,689.0 -0.10%
2025-10-02 $19.53 $19.24 $0.2896 2,537,916.0 -0.10%
2025-10-01 $19.55 $19.32 $0.225 3,765,228.0 +0.52%
2025-09-30 $19.44 $19.21 $0.225 2,877,581.0 -2.71%
2025-09-29 $20.07 $19.73 $0.335 4,458,164.0 -0.70%
2025-09-26 $20.14 $19.98 $0.1575 2,543,283.0 +0.35%
2025-09-25 $20.01 $19.82 $0.19 2,995,420.0 +0.05%
2025-09-24 $20.08 $19.94 $0.1399 3,095,878.0 -0.45%
2025-09-23 $20.17 $19.98 $0.195 2,839,571.0 +0.15%

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
2025-10 $19.57 $18.33 $1.24 45,404,360.0 -3.41%
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

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%
$10.87
price up icon 0.41%
$18.19
price up icon 0.55%
$10.23
price up icon 1.85%
reit_mortgage ABR
$11.85
price up icon 0.51%
reit_mortgage DX
$13.38
price up icon 0.71%
자본화:     |  볼륨(24시간):