Stockscreener 앱 받기
18.37
1.32%
0.24
시간 외 거래:
18.37
Starwood Property Trust Inc 주식 (STWD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $18.44 | $18.04 | $0.40 | 5,280,792.0 | +1.32% |
| 2025-11-03 | $18.13 | $17.89 | $0.235 | 3,263,287.0 | -0.28% |
| 2025-10-31 | $18.23 | $17.85 | $0.3753 | 3,328,824.0 | +0.33% |
| 2025-10-30 | $18.28 | $18.00 | $0.28 | 3,795,398.0 | -0.82% |
| 2025-10-29 | $18.62 | $18.18 | $0.435 | 3,349,416.0 | -0.98% |
| 2025-10-28 | $18.58 | $18.43 | $0.155 | 2,190,630.0 | -0.75% |
| 2025-10-27 | $18.72 | $18.52 | $0.1999 | 2,199,583.0 | -0.27% |
| 2025-10-24 | $18.80 | $18.63 | $0.17 | 2,236,075.0 | +0.43% |
| 2025-10-23 | $18.76 | $18.53 | $0.23 | 2,061,257.0 | -0.70% |
| 2025-10-22 | $18.77 | $18.59 | $0.175 | 2,054,100.0 | +0.21% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $18.44 | $17.89 | $0.545 | 13,824,871.0 | +1.05% |
| 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% |
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% |
0.72%
0.11%
자본화:
|
볼륨(24시간):