Stockscreener 앱 받기
19.75
0.65%
-0.13
시간 외 거래:
19.81
0.06
+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 |
|---|---|---|---|---|---|
| 2025-05-30 | $19.84 | $19.64 | $0.195 | 1,935,031.0 | -0.65% |
| 2025-05-29 | $19.89 | $19.68 | $0.21 | 1,801,933.0 | +0.71% |
| 2025-05-28 | $19.80 | $19.67 | $0.1286 | 1,289,830.0 | +0.15% |
| 2025-05-27 | $19.75 | $19.52 | $0.23 | 2,382,040.0 | +0.92% |
| 2025-05-23 | $19.60 | $19.24 | $0.36 | 1,946,226.0 | +0.36% |
| 2025-05-22 | $19.59 | $19.07 | $0.515 | 2,221,111.0 | +0.88% |
| 2025-05-21 | $19.85 | $19.28 | $0.57 | 3,803,747.0 | -3.36% |
| 2025-05-20 | $20.22 | $19.94 | $0.28 | 1,833,209.0 | -1.14% |
| 2025-05-19 | $20.20 | $19.97 | $0.23 | 2,054,552.0 | -0.39% |
| 2025-05-16 | $20.31 | $20.12 | $0.188 | 2,009,780.0 | +0.65% |
| 2025-05-15 | $20.19 | $20.00 | $0.195 | 2,257,313.0 | +0.60% |
| 2025-05-14 | $20.04 | $19.82 | $0.225 | 3,545,515.0 | +0.00% |
| 2025-05-13 | $20.08 | $19.64 | $0.44 | 3,882,053.0 | +1.78% |
| 2025-05-12 | $19.68 | $19.31 | $0.37 | 3,130,898.0 | +2.61% |
| 2025-05-09 | $19.35 | $18.87 | $0.48 | 2,368,183.0 | +0.68% |
| 2025-05-08 | $19.22 | $18.95 | $0.27 | 3,088,064.0 | +0.58% |
| 2025-05-07 | $19.17 | $18.91 | $0.26 | 2,545,512.0 | -0.42% |
| 2025-05-06 | $19.14 | $18.93 | $0.2068 | 1,897,366.0 | -0.73% |
| 2025-05-05 | $19.27 | $19.12 | $0.155 | 1,408,489.0 | -0.73% |
| 2025-05-02 | $19.36 | $19.17 | $0.19 | 1,796,161.0 | +0.89% |
| 2025-05-01 | $19.29 | $19.11 | $0.185 | 1,831,189.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $20.31 | $18.87 | $1.44 | 50,963,233.0 | +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% |
1.24%
자본화:
|
볼륨(24시간):