Starwood Property Trust, Inc. STWD
NYSE · Amerika Birleşik Devletleri · Finans
$13,18-0,32 (-%2,41)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,14 | -%2,67 | $13,40 | $13,43 | $13,07 | 5,24M |
| 2026-09-30 | $13,50 | -%5,99 | $14,01 | $14,01 | $13,50 | 7,86M |
| 2026-09-29 | $14,36 | +%0,28 | $14,30 | $14,52 | $14,21 | 5,05M |
| 2026-09-28 | $14,32 | -%0,28 | $14,30 | $14,39 | $14,15 | 5,93M |
| 2026-09-25 | $14,36 | %0,00 | $14,37 | $14,42 | $14,26 | 4,14M |
| 2026-09-24 | $14,36 | -%2,31 | $14,75 | $14,79 | $14,33 | 5,71M |
| 2026-09-23 | $14,70 | -%2,65 | $15,08 | $15,08 | $14,67 | 4,63M |
| 2026-09-22 | $15,10 | +%0,67 | $15,10 | $15,23 | $15,04 | 3,59M |
| 2026-09-21 | $15,00 | +%0,40 | $15,02 | $15,12 | $14,98 | 3,99M |
| 2026-09-18 | $14,94 | -%0,93 | $15,08 | $15,11 | $14,94 | 9,24M |
| 2026-09-17 | $15,08 | +%0,67 | $15,15 | $15,27 | $15,05 | 3,73M |
| 2026-09-16 | $14,98 | -%1,45 | $15,21 | $15,29 | $14,89 | 4,37M |
| 2026-09-15 | $15,20 | -%1,55 | $15,44 | $15,44 | $15,17 | 4,16M |
| 2026-09-14 | $15,44 | -%1,15 | $15,60 | $15,77 | $15,35 | 3,69M |
| 2026-09-11 | $15,62 | %0,00 | $15,66 | $15,76 | $15,57 | 3,80M |
| 2026-09-10 | $15,62 | -%1,58 | $15,80 | $15,81 | $15,47 | 4,63M |
| 2026-09-09 | $15,87 | -%0,06 | $15,88 | $16,02 | $15,81 | 3,85M |
| 2026-09-08 | $15,88 | -%1,24 | $16,05 | $16,12 | $15,87 | 3,56M |
| 2026-09-04 | $16,08 | +%1,26 | $15,79 | $16,18 | $15,79 | 3,83M |
| 2026-09-03 | $15,88 | +%0,38 | $15,96 | $16,03 | $15,71 | 4,11M |
| 2026-09-02 | $15,82 | +%1,87 | $15,56 | $15,85 | $15,56 | 4,08M |
| 2026-09-01 | $15,53 | -%1,08 | $15,68 | $15,70 | $15,49 | 5,29M |
| 2026-08-31 | $15,70 | -%0,70 | $15,78 | $15,90 | $15,68 | 4,54M |
| 2026-08-28 | $15,81 | -%0,82 | $16,01 | $16,03 | $15,75 | 3,73M |
| 2026-08-27 | $15,94 | +%0,19 | $15,90 | $16,02 | $15,80 | 3,05M |
| 2026-08-26 | $15,91 | -%1,30 | $16,15 | $16,17 | $15,91 | 3,36M |
| 2026-08-25 | $16,12 | -%1,04 | $16,31 | $16,36 | $16,11 | 2,66M |
| 2026-08-24 | $16,29 | -%0,55 | $16,45 | $16,52 | $16,23 | 4,39M |
| 2026-08-21 | $16,38 | -%0,18 | $16,43 | $16,49 | $16,34 | 2,99M |
| 2026-08-20 | $16,41 | -%0,91 | $16,50 | $16,61 | $16,41 | 2,79M |
| 2026-08-19 | $16,56 | +%1,97 | $16,35 | $16,71 | $16,33 | 4,62M |
| 2026-08-18 | $16,24 | %0,00 | $16,22 | $16,29 | $16,06 | 3,13M |
| 2026-08-17 | $16,24 | -%0,37 | $16,20 | $16,28 | $16,15 | 3,81M |
| 2026-08-14 | $16,30 | -%0,31 | $16,37 | $16,59 | $16,29 | 2,86M |
| 2026-08-13 | $16,35 | -%0,67 | $16,47 | $16,53 | $16,27 | 4,64M |
| 2026-08-12 | $16,46 | -%1,20 | $16,65 | $16,73 | $16,41 | 4,94M |
| 2026-08-11 | $16,66 | +%0,06 | $16,65 | $16,87 | $16,55 | 3,83M |
| 2026-08-10 | $16,65 | +%1,22 | $16,32 | $16,75 | $16,28 | 6,11M |
| 2026-08-07 | $16,45 | +%3,26 | $15,92 | $16,48 | $15,91 | 7,13M |
| 2026-08-06 | $15,93 | -%1,73 | $16,07 | $16,22 | $15,51 | 11,33M |
| 2026-08-05 | $16,21 | -%0,31 | $16,25 | $16,29 | $16,02 | 4,61M |
| 2026-08-04 | $16,26 | +%1,82 | $15,91 | $16,31 | $15,80 | 8,25M |
| 2026-08-03 | $15,97 | -%0,06 | $16,02 | $16,07 | $15,78 | 5,40M |
| 2026-07-31 | $15,98 | -%1,54 | $16,10 | $16,19 | $15,94 | 4,74M |
| 2026-07-30 | $16,23 | -%1,76 | $16,55 | $16,58 | $16,11 | 4,17M |
| 2026-07-29 | $16,52 | -%0,84 | $16,64 | $16,66 | $16,49 | 3,08M |
| 2026-07-28 | $16,66 | +%0,48 | $16,68 | $16,81 | $16,64 | 3,26M |
| 2026-07-27 | $16,58 | +%0,36 | $16,55 | $16,73 | $16,53 | 2,39M |
| 2026-07-24 | $16,52 | +%1,16 | $16,37 | $16,59 | $16,32 | 2,51M |
| 2026-07-23 | $16,33 | -%0,91 | $16,41 | $16,44 | $16,27 | 2,88M |
| 2026-07-22 | $16,48 | -%0,72 | $16,65 | $16,70 | $16,40 | 2,66M |
| 2026-07-21 | $16,60 | %0,00 | $16,60 | $16,67 | $16,56 | 2,42M |
| 2026-07-20 | $16,60 | -%2,35 | $16,96 | $16,98 | $16,52 | 3,35M |
| 2026-07-17 | $17,00 | -%0,53 | $17,11 | $17,19 | $16,78 | 4,70M |
| 2026-07-16 | $17,09 | +%2,58 | $16,70 | $17,12 | $16,70 | 5,01M |
| 2026-07-15 | $16,66 | +%0,30 | $16,67 | $16,87 | $16,65 | 3,87M |
| 2026-07-14 | $16,61 | +%0,91 | $16,55 | $16,69 | $16,54 | 4,15M |
| 2026-07-13 | $16,46 | -%1,08 | $16,65 | $16,70 | $16,34 | 3,50M |
| 2026-07-10 | $16,64 | +%1,16 | $16,55 | $16,69 | $16,51 | 2,06M |
| 2026-07-09 | $16,45 | %0,00 | $16,45 | $16,53 | $16,40 | 3,00M |
| 2026-07-08 | $16,45 | -%1,02 | $16,60 | $16,63 | $16,40 | 3,15M |
| 2026-07-07 | $16,62 | -%0,54 | $16,78 | $16,87 | $16,62 | 4,46M |
| 2026-07-06 | $16,71 | +%1,40 | $16,50 | $16,78 | $16,48 | 4,39M |
| 2026-07-02 | $16,48 | +%0,92 | $16,50 | $16,53 | $16,29 | 3,63M |
| 2026-07-01 | $16,33 | -%0,31 | $16,41 | $16,54 | $16,33 | 4,31M |
| 2026-06-30 | $16,38 | -%3,42 | $16,43 | $16,57 | $16,36 | 4,65M |
| 2026-06-29 | $16,96 | +%0,83 | $16,86 | $16,98 | $16,74 | 4,84M |
| 2026-06-26 | $16,82 | +%1,26 | $16,63 | $16,84 | $16,54 | 4,27M |
| 2026-06-25 | $16,61 | %0,00 | $16,65 | $16,88 | $16,58 | 3,67M |
| 2026-06-24 | $16,61 | -%0,78 | $16,80 | $16,87 | $16,60 | 4,25M |
| 2026-06-23 | $16,74 | +%0,60 | $16,66 | $16,78 | $16,63 | 4,49M |
| 2026-06-22 | $16,64 | -%0,36 | $16,70 | $16,82 | $16,62 | 3,13M |
| 2026-06-18 | $16,70 | +%0,24 | $16,78 | $16,87 | $16,67 | 4,65M |
| 2026-06-17 | $16,66 | -%1,77 | $16,95 | $17,04 | $16,62 | 4,85M |
| 2026-06-16 | $16,96 | +%0,83 | $16,88 | $17,07 | $16,85 | 3,07M |
| 2026-06-15 | $16,82 | -%1,06 | $17,03 | $17,14 | $16,80 | 3,13M |
| 2026-06-12 | $17,00 | +%0,35 | $17,05 | $17,10 | $16,90 | 2,42M |
| 2026-06-11 | $16,94 | -%0,65 | $17,16 | $17,21 | $16,91 | 2,72M |
| 2026-06-10 | $17,05 | -%0,64 | $17,20 | $17,25 | $17,05 | 2,29M |
| 2026-06-09 | $17,16 | +%1,90 | $16,99 | $17,20 | $16,96 | 3,17M |
| 2026-06-08 | $16,84 | -%1,23 | $17,08 | $17,14 | $16,76 | 3,25M |
| 2026-06-05 | $17,05 | -%0,23 | $17,09 | $17,17 | $16,97 | 2,58M |
| 2026-06-04 | $17,09 | +%0,95 | $17,04 | $17,19 | $17,00 | 3,35M |
| 2026-06-03 | $16,93 | -%0,99 | $17,02 | $17,14 | $16,88 | 3,01M |
| 2026-06-02 | $17,10 | +%1,79 | $16,85 | $17,19 | $16,85 | 3,81M |
| 2026-06-01 | $16,80 | -%1,64 | $16,99 | $17,07 | $16,78 | 4,93M |
| 2026-05-29 | $17,08 | -%0,06 | $17,18 | $17,32 | $17,08 | 4,28M |
| 2026-05-28 | $17,09 | -%1,27 | $17,25 | $17,32 | $17,09 | 3,38M |
| 2026-05-27 | $17,31 | -%0,35 | $17,39 | $17,48 | $17,31 | 2,26M |
| 2026-05-26 | $17,37 | +%0,46 | $17,29 | $17,41 | $17,25 | 2,71M |