Stockscreener 앱 받기
17.22
0.82%
0.14
시간 외 거래:
17.02
-0.20
-1.16%
Starwood Property Trust Inc 주식 (STWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $17.23 | $16.90 | $0.335 | 2,645,806.0 | +0.82% |
| 2026-04-01 | $17.28 | $17.08 | $0.1982 | 3,127,616.0 | -0.81% |
| 2026-03-31 | $17.27 | $16.93 | $0.335 | 3,440,634.0 | -0.86% |
| 2026-03-30 | $17.45 | $17.11 | $0.34 | 3,215,569.0 | +1.94% |
| 2026-03-27 | $17.46 | $17.01 | $0.45 | 3,840,200.0 | -2.35% |
| 2026-03-26 | $17.57 | $17.38 | $0.195 | 2,598,723.0 | -0.17% |
| 2026-03-25 | $17.64 | $17.35 | $0.294 | 2,543,996.0 | +0.63% |
| 2026-03-24 | $17.57 | $17.30 | $0.27 | 3,112,937.0 | -0.12% |
| 2026-03-23 | $17.57 | $17.18 | $0.395 | 4,133,892.0 | +1.81% |
| 2026-03-20 | $17.75 | $17.05 | $0.705 | 7,735,268.0 | -3.39% |
| 2026-03-19 | $17.79 | $17.59 | $0.205 | 2,941,865.0 | +0.23% |
| 2026-03-18 | $17.84 | $17.63 | $0.205 | 2,442,032.0 | -0.84% |
| 2026-03-17 | $17.93 | $17.75 | $0.1849 | 3,250,090.0 | +1.48% |
| 2026-03-16 | $17.80 | $17.51 | $0.29 | 4,225,287.0 | -0.28% |
| 2026-03-13 | $17.83 | $17.57 | $0.265 | 3,401,744.0 | -0.40% |
| 2026-03-12 | $17.95 | $17.65 | $0.30 | 3,306,572.0 | -1.12% |
| 2026-03-11 | $17.90 | $17.73 | $0.17 | 2,491,970.0 | +0.06% |
| 2026-03-10 | $18.00 | $17.67 | $0.325 | 3,414,964.0 | -0.28% |
| 2026-03-09 | $17.96 | $17.52 | $0.45 | 4,040,215.0 | -0.33% |
| 2026-03-06 | $17.97 | $17.73 | $0.235 | 2,459,754.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $17.28 | $16.90 | $0.3782 | 8,419,228.0 | +0.00% |
| 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% |
1.69%
0.48%
자본화:
|
볼륨(24시간):