Stockscreener 앱 받기
17.19
0.15%
0.03
Starwood Property Trust Inc 주식 (STWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-10 | $17.25 | $17.15 | $0.10 | 935,373.0 | +0.17% |
| 2026-06-09 | $17.20 | $16.96 | $0.235 | 3,167,613.0 | +1.90% |
| 2026-06-08 | $17.14 | $16.76 | $0.38 | 3,181,158.0 | -1.23% |
| 2026-06-05 | $17.17 | $16.97 | $0.20 | 2,442,584.0 | -0.23% |
| 2026-06-04 | $17.19 | $17.00 | $0.19 | 3,348,990.0 | +0.95% |
| 2026-06-03 | $17.14 | $16.88 | $0.256 | 3,003,069.0 | -0.99% |
| 2026-06-02 | $17.18 | $16.85 | $0.335 | 3,805,374.0 | +1.79% |
| 2026-06-01 | $17.07 | $16.78 | $0.29 | 4,925,726.0 | -1.64% |
| 2026-05-29 | $17.32 | $17.07 | $0.245 | 4,273,550.0 | -0.06% |
| 2026-05-28 | $17.32 | $17.09 | $0.23 | 3,378,098.0 | -1.27% |
| 2026-05-27 | $17.48 | $17.31 | $0.17 | 2,255,603.0 | -0.35% |
| 2026-05-26 | $17.41 | $17.25 | $0.165 | 2,703,907.0 | +0.46% |
| 2026-05-22 | $17.42 | $17.21 | $0.21 | 2,608,009.0 | -0.29% |
| 2026-05-21 | $17.37 | $16.93 | $0.44 | 2,727,728.0 | +1.17% |
| 2026-05-20 | $17.20 | $16.81 | $0.39 | 3,189,652.0 | +1.84% |
| 2026-05-19 | $17.05 | $16.82 | $0.23 | 3,391,342.0 | -1.06% |
| 2026-05-18 | $17.13 | $16.89 | $0.2382 | 3,112,349.0 | -0.18% |
| 2026-05-15 | $17.13 | $17.00 | $0.13 | 2,711,703.0 | -0.58% |
| 2026-05-14 | $17.31 | $17.13 | $0.18 | 3,243,456.0 | +0.18% |
| 2026-05-13 | $17.24 | $17.08 | $0.1563 | 3,660,695.0 | -0.64% |
| 2026-05-12 | $17.34 | $17.12 | $0.22 | 3,729,194.0 | -0.06% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $17.25 | $16.76 | $0.49 | 24,809,887.0 | +0.64% |
| 2026-05 | $18.49 | $16.81 | $1.68 | 63,210,354.0 | -6.97% |
| 2026-04 | $18.48 | $16.90 | $1.58 | 53,146,980.0 | +6.62% |
| 2026-03 | $18.18 | $16.93 | $1.25 | 77,010,183.0 | -3.31% |
| 2026-02 | $18.49 | $17.49 | $1.00 | 66,794,107.0 | -0.67% |
| 2026-01 | $18.59 | $17.63 | $0.96 | 76,696,081.0 | -0.44% |
Starwood Property Trust Inc 주식 (STWD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.66 | $18.15 | $0.51 | 66,562,125.0 | +1.42% |
| 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% |
1.02%
0.77%
자본화:
|
볼륨(24시간):