STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc.のデータ

STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc.の基本情報

名前 STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc.
ティッカー STWD
United States
上場年 2009.0
セクター Consumer Services

STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.02 21.5 21.7 22.01 1963900.0 22.01
2021-02-12 21.5 20.96 21.1 21.5 1962600.0 21.5
2021-02-11 21.32 20.81 20.89 21.1 1961500.0 21.1
2021-02-10 21.12 20.65 20.8 20.9 2088000.0 20.9
2021-02-09 20.98 20.54 20.78 20.75 2045300.0 20.75
2021-02-08 20.83 20.36 20.5 20.81 3086700.0 20.81
2021-02-05 20.5 20.2 20.24 20.41 3972700.0 20.41
2021-02-04 20.18 19.64 19.71 20.11 2494800.0 20.11
2021-02-03 19.91 19.57 19.73 19.59 2139700.0 19.59
2021-02-02 19.72 19.16 19.24 19.67 2313600.0 19.67
2021-02-01 19.17 18.63 18.91 19.16 2340400.0 19.16
2021-01-29 19.27 18.57 19.05 18.76 2964200.0 18.76
2021-01-28 19.37 19.02 19.06 19.22 1491500.0 19.22
2021-01-27 19.33 18.92 19.07 19.0 2540800.0 19.0
2021-01-26 19.5 19.17 19.47 19.23 1846700.0 19.23
2021-01-25 19.64 19.05 19.51 19.42 2519000.0 19.42
2021-01-22 19.55 18.66 18.77 19.52 4250000.0 19.52
2021-01-21 19.14 18.88 19.03 19.03 1432700.0 19.03
2021-01-20 19.23 18.9 18.94 19.01 1716100.0 19.01
2021-01-19 19.09 18.65 18.84 18.92 1726500.0 18.92
2021-01-15 18.95 18.59 18.95 18.74 2940000.0 18.74
2021-01-14 18.88 18.54 18.81 18.81 2599200.0 18.81
2021-01-13 19.09 18.76 19.02 18.77 2216800.0 18.77
2021-01-12 19.07 18.58 18.71 18.97 1644500.0 18.97
2021-01-11 18.94 18.62 18.69 18.7 2001000.0 18.7
2021-01-08 19.0 18.53 18.97 18.8 2079600.0 18.8
2021-01-07 19.27 18.74 19.22 18.8 2404900.0 18.8
2021-01-06 19.33 18.53 18.6 18.98 2834200.0 18.98
2021-01-05 18.66 18.25 18.5 18.34 3359600.0 18.34
2021-01-04 19.34 18.42 19.34 18.52 3112300.0 18.52
2020-12-31 19.38 19.09 19.22 19.3 2092800.0 19.3
2020-12-30 19.6 19.2 19.33 19.28 2128800.0 19.28
2020-12-29 20.12 19.67 20.0 19.78 2902700.0 19.3
2020-12-28 19.99 19.56 19.56 19.9 2116800.0 19.42
2020-12-24 19.74 19.33 19.71 19.52 1356500.0 19.05
2020-12-23 19.87 19.3 19.34 19.71 1869000.0 19.23
2020-12-22 19.32 19.04 19.2 19.25 2273300.0 18.78
2020-12-21 19.25 18.83 19.04 19.1 2302200.0 18.64
2020-12-18 19.83 19.18 19.69 19.4 3556000.0 18.93
2020-12-17 19.52 19.26 19.44 19.44 1507000.0 18.97
2020-12-16 19.52 19.27 19.45 19.44 2040400.0 18.97
2020-12-15 19.47 18.91 19.07 19.46 2813700.0 18.99
2020-12-14 19.17 18.85 19.02 18.93 2316100.0 18.47
2020-12-11 18.86 18.59 18.79 18.73 1343900.0 18.28
2020-12-10 18.93 18.68 18.8 18.91 2341700.0 18.45
2020-12-09 19.18 18.86 19.06 18.97 1764700.0 18.51
2020-12-08 19.09 18.74 18.8 18.84 3153900.0 18.38
2020-12-07 19.08 18.67 19.08 18.84 1665900.0 18.38
2020-12-04 19.27 18.89 18.94 19.1 1974700.0 18.64
2020-12-03 19.05 18.62 18.76 18.69 1982300.0 18.24
2020-12-02 18.75 18.26 18.35 18.67 1919700.0 18.22
2020-12-01 18.53 18.08 18.19 18.32 2165800.0 17.88
2020-11-30 18.64 17.81 18.45 17.94 3142700.0 17.5
2020-11-27 18.8 18.46 18.64 18.53 1163900.0 18.08
2020-11-25 19.15 18.56 19.0 18.61 2822500.0 18.16
2020-11-24 19.45 18.6 18.74 19.12 5561900.0 18.66
2020-11-23 18.25 17.68 17.71 18.23 2790800.0 17.79
2020-11-20 17.59 17.3 17.4 17.49 1976900.0 17.07
2020-11-19 17.49 16.99 17.31 17.44 1857000.0 17.02
2020-11-18 17.91 17.33 17.44 17.34 2397100.0 16.92
2020-11-17 17.52 17.17 17.27 17.31 2342700.0 16.89
2020-11-16 17.79 17.04 17.21 17.55 4275000.0 17.12
2020-11-13 16.68 16.26 16.26 16.65 2141300.0 16.25
2020-11-12 16.5 15.96 16.35 16.16 2252200.0 15.77
2020-11-11 17.11 16.38 17.06 16.53 2235700.0 16.13
2020-11-10 17.14 16.5 16.83 17.02 4779200.0 16.61
2020-11-09 17.07 15.44 15.5 16.71 7873100.0 16.3
2020-11-06 14.85 14.26 14.82 14.27 2697700.0 13.92
2020-11-05 15.13 14.4 14.47 14.69 4313300.0 14.33
2020-11-04 14.76 14.02 14.6 14.37 2626300.0 14.02
2020-11-03 14.77 14.47 14.61 14.67 1986900.0 14.31
2020-11-02 14.53 14.13 14.14 14.39 3082900.0 14.04
2020-10-30 14.28 13.91 14.19 13.97 2565900.0 13.63
2020-10-29 14.32 13.76 13.86 14.23 2359900.0 13.88
2020-10-28 14.5 13.82 14.41 13.91 3324500.0 13.57
2020-10-27 14.98 14.59 14.74 14.59 1512400.0 14.24
2020-10-26 15.07 14.53 15.0 14.7 2688400.0 14.34
2020-10-23 15.21 14.98 14.99 15.18 1569300.0 14.81
2020-10-22 14.91 14.74 14.75 14.89 2164600.0 14.53
2020-10-21 14.98 14.56 14.95 14.75 3427100.0 14.39
2020-10-20 15.22 14.95 15.05 14.99 3683200.0 14.63
2020-10-19 15.35 14.91 15.32 14.94 4236300.0 14.58
2020-10-16 15.46 15.03 15.39 15.32 3610300.0 14.95
2020-10-15 15.62 15.28 15.58 15.45 3241600.0 15.08
2020-10-14 15.9 15.52 15.58 15.59 1273400.0 15.21
2020-10-13 15.83 15.57 15.67 15.57 1385400.0 15.19
2020-10-12 15.88 15.54 15.59 15.8 1525300.0 15.42
2020-10-09 16.08 15.55 16.0 15.63 1311600.0 15.25
2020-10-08 15.93 15.45 15.48 15.93 1967000.0 15.54
2020-10-07 15.57 15.22 15.42 15.37 1760600.0 15.0
2020-10-06 15.81 15.28 15.65 15.33 2273400.0 14.96
2020-10-05 15.78 15.43 15.68 15.55 2133100.0 15.17
2020-10-02 15.56 14.79 14.9 15.53 3300500.0 15.15
2020-10-01 15.28 14.93 15.2 15.22 1788300.0 14.85
2020-09-30 15.35 14.97 15.17 15.09 1954700.0 14.72
2020-09-29 15.53 14.93 15.45 15.1 2122300.0 14.73
2020-09-28 16.15 15.64 15.64 15.95 2750000.0 15.09
2020-09-25 15.34 14.78 14.78 15.29 2096700.0 14.47
2020-09-24 15.25 14.58 15.05 14.87 2959300.0 14.07
2020-09-23 15.74 15.0 15.6 15.0 3074300.0 14.2
2020-09-22 15.95 15.51 15.6 15.55 2230300.0 14.72
2020-09-21 15.95 15.48 15.7 15.53 3169700.0 14.7
2020-09-18 16.5 16.09 16.25 16.09 3810000.0 15.23
2020-09-17 16.54 15.77 16.07 16.37 3097500.0 15.49
2020-09-16 16.21 15.63 15.78 16.03 2220300.0 15.17
2020-09-15 15.95 15.54 15.91 15.64 2162100.0 14.8
2020-09-14 15.97 15.25 15.34 15.96 1862400.0 15.1
2020-09-11 15.75 15.11 15.67 15.34 1970400.0 14.52
2020-09-10 15.99 15.68 15.72 15.68 1945600.0 14.84
2020-09-09 15.74 15.4 15.44 15.69 1677900.0 14.85
2020-09-08 15.74 15.33 15.58 15.34 1714300.0 14.52
2020-09-04 15.9 15.27 15.73 15.63 2235100.0 14.79
2020-09-03 16.14 15.57 15.84 15.66 2295800.0 14.82
2020-09-02 15.93 15.68 15.89 15.89 2200300.0 15.04
2020-09-01 16.04 15.42 15.5 15.9 1823000.0 15.05
2020-08-31 16.09 15.59 16.09 15.6 1789300.0 14.76
2020-08-28 16.02 15.76 15.9 16.01 1566700.0 15.15
2020-08-27 15.88 15.46 15.46 15.79 2105000.0 14.94
2020-08-26 15.84 15.48 15.84 15.49 1386000.0 14.66
2020-08-25 16.04 15.49 15.98 15.79 2013200.0 14.94
2020-08-24 15.93 15.36 15.42 15.93 2044100.0 15.08
2020-08-21 15.6 15.32 15.57 15.36 2056500.0 14.54
2020-08-20 15.76 15.32 15.5 15.51 1803800.0 14.68
2020-08-19 15.81 15.51 15.63 15.56 1548800.0 14.73
2020-08-18 16.15 15.62 15.95 15.67 1840900.0 14.83
2020-08-17 16.28 15.97 16.25 16.0 2251300.0 15.14
2020-08-14 16.4 15.88 16.03 16.25 1434100.0 15.38
2020-08-13 16.4 16.03 16.3 16.06 1878500.0 15.2
2020-08-12 16.79 16.26 16.56 16.42 2942200.0 15.54
2020-08-11 16.81 16.37 16.37 16.4 2822100.0 15.52
2020-08-10 16.26 15.76 15.8 16.0 2652200.0 15.14
2020-08-07 15.7 15.25 15.57 15.68 1696700.0 14.84
2020-08-06 15.72 15.35 15.4 15.63 2082700.0 14.79
2020-08-05 15.42 15.01 15.06 15.3 2314400.0 14.48
2020-08-04 14.97 14.8 14.88 14.94 1988500.0 14.14
2020-08-03 15.11 14.52 14.84 14.89 3668900.0 14.09
2020-07-31 15.15 14.65 15.05 14.95 2012300.0 14.15
2020-07-30 15.14 14.75 14.88 15.06 2343700.0 14.25
2020-07-29 15.06 14.78 14.96 15.06 2018200.0 14.25
2020-07-28 15.11 14.69 14.75 14.93 2240200.0 14.13
2020-07-27 14.72 14.31 14.4 14.67 2848200.0 13.88
2020-07-24 14.85 14.38 14.75 14.47 2527700.0 13.69
2020-07-23 15.12 14.66 15.0 14.76 1811700.0 13.97
2020-07-22 15.22 14.7 14.78 15.1 2165800.0 14.29
2020-07-21 14.89 14.55 14.62 14.82 2349000.0 14.03
2020-07-20 14.67 14.31 14.56 14.46 1512800.0 13.68
2020-07-17 14.93 14.56 14.92 14.69 2457600.0 13.9
2020-07-16 15.2 14.56 14.62 14.97 4939300.0 14.17
2020-07-15 14.83 14.37 14.71 14.8 3090400.0 14.01
2020-07-14 14.24 13.72 13.97 14.09 2481100.0 13.33
2020-07-13 14.32 13.79 14.03 13.95 3463700.0 13.2
2020-07-10 13.79 13.21 13.3 13.79 3105300.0 13.05
2020-07-09 13.85 13.14 13.78 13.33 3186400.0 12.62
2020-07-08 14.04 13.59 13.79 13.88 2740400.0 13.14
2020-07-07 14.38 13.83 14.32 13.88 3029500.0 13.14
2020-07-06 14.97 14.37 14.75 14.49 2748700.0 13.71
2020-07-02 15.12 14.46 15.06 14.5 3040100.0 13.72
2020-07-01 15.19 14.61 14.92 14.81 2998400.0 14.02
2020-06-30 14.97 14.55 14.82 14.96 3173500.0 14.16
2020-06-29 14.93 14.18 14.78 14.9 3747200.0 14.1
2020-06-26 15.33 14.76 15.21 15.14 4504800.0 13.87
2020-06-25 15.44 14.68 14.87 15.37 4718500.0 14.08
2020-06-24 15.48 14.51 15.42 15.05 4784900.0 13.79
2020-06-23 15.8 15.31 15.48 15.73 2701800.0 14.41
2020-06-22 15.42 14.83 15.04 15.4 2544300.0 14.11
2020-06-19 15.91 15.17 15.68 15.2 6296000.0 13.93
2020-06-18 15.82 15.21 15.38 15.6 2746800.0 14.3
2020-06-17 16.0 15.39 15.94 15.7 4386900.0 14.39
2020-06-16 15.8 14.9 15.8 15.29 4123100.0 14.01
2020-06-15 15.14 14.2 14.41 15.03 4243500.0 13.77
2020-06-12 15.37 14.62 15.29 15.24 3972100.0 13.97
2020-06-11 14.95 13.8 14.12 14.34 4850600.0 13.14
2020-06-10 16.68 15.19 16.54 15.25 9397600.0 13.97
2020-06-09 16.7 16.12 16.53 16.65 6653900.0 15.26
2020-06-08 17.5 16.89 17.22 17.31 5755900.0 15.86
2020-06-05 18.17 16.35 17.5 16.46 6272300.0 15.08
2020-06-04 16.0 15.21 15.62 15.91 5292800.0 14.58
2020-06-03 15.9 14.62 14.71 15.7 4946600.0 14.39
2020-06-02 14.7 14.05 14.15 14.39 4864100.0 13.19
2020-06-01 13.98 13.18 13.22 13.9 3144700.0 12.74
2020-05-29 13.93 13.24 13.91 13.26 5081500.0 12.15
2020-05-28 14.6 13.84 14.57 13.91 2500200.0 12.75
2020-05-27 14.79 13.54 14.47 14.37 4375900.0 13.17
2020-05-26 13.96 13.6 13.87 13.79 3484900.0 12.64
2020-05-22 13.11 12.59 12.8 13.07 1982600.0 11.98
2020-05-21 13.38 12.72 13.2 12.78 2977000.0 11.71
2020-05-20 13.2 12.67 12.72 13.13 4207800.0 12.03
2020-05-19 12.95 12.21 12.75 12.55 3895500.0 11.5
2020-05-18 12.75 12.18 12.32 12.67 4301000.0 11.61
2020-05-15 11.99 11.55 11.84 11.63 3308600.0 10.66
2020-05-14 12.04 10.72 11.29 12.03 5821100.0 11.02
2020-05-13 12.61 11.59 12.6 11.75 5864100.0 10.77
2020-05-12 13.3 12.66 13.26 12.74 5186400.0 11.67
2020-05-11 13.76 13.05 13.75 13.09 4613500.0 12.0
2020-05-08 14.06 13.41 13.57 14.01 3757200.0 12.84
2020-05-07 13.74 13.12 13.13 13.37 3496300.0 12.25
2020-05-06 13.86 12.8 13.72 13.01 5583200.0 11.92
2020-05-05 13.98 13.41 13.7 13.53 4451200.0 12.4
2020-05-04 13.42 12.62 13.04 13.19 6623200.0 12.09
2020-05-01 12.85 12.18 12.32 12.77 3986300.0 11.7
2020-04-30 13.3 12.51 13.02 12.94 6611900.0 11.86
2020-04-29 13.59 12.66 13.08 13.35 8597800.0 12.23
2020-04-28 12.73 11.66 11.79 12.41 6847200.0 11.37
2020-04-27 11.85 10.94 11.28 11.39 6597100.0 10.44
2020-04-24 11.6 10.96 11.47 11.24 6430100.0 10.3
2020-04-23 12.11 11.46 11.72 11.47 4880500.0 10.51
2020-04-22 12.0 11.4 11.92 11.67 4108800.0 10.69
2020-04-21 11.81 11.0 11.11 11.61 5849500.0 10.64
2020-04-20 12.28 11.11 11.74 11.37 8248700.0 10.42
2020-04-17 12.62 12.02 12.26 12.46 7096400.0 11.42
2020-04-16 12.51 11.44 12.39 11.68 5836100.0 10.7
2020-04-15 13.6 12.06 13.6 12.31 8520100.0 11.28
2020-04-14 14.85 13.58 14.85 13.79 5722600.0 12.64
2020-04-13 14.36 12.81 14.0 14.32 7351600.0 13.12
2020-04-09 15.65 13.73 13.99 13.73 10524300.0 12.58
2020-04-08 12.74 11.39 11.61 12.59 6566100.0 11.54
2020-04-07 12.48 10.96 11.57 11.04 10867100.0 10.12
2020-04-06 11.26 9.8 10.01 10.67 8086700.0 9.78
2020-04-03 9.75 8.55 9.68 9.28 9143400.0 8.5
2020-04-02 10.32 9.62 9.92 9.76 5902200.0 8.94
2020-04-01 10.1 9.11 9.67 10.02 5749600.0 9.18
2020-03-31 11.58 10.1 11.1 10.25 6881400.0 9.39
2020-03-30 12.44 10.68 12.22 11.23 6041800.0 10.29
2020-03-27 13.16 11.71 12.0 12.91 10371700.0 11.39
2020-03-26 15.17 11.26 11.26 12.91 13519800.0 11.39
2020-03-25 11.94 8.87 9.52 10.24 12273500.0 9.03
2020-03-24 10.85 8.42 10.74 8.8 10288000.0 7.76
2020-03-23 10.38 8.75 9.85 9.01 8408900.0 7.95
2020-03-20 12.59 10.2 10.43 10.34 8558400.0 9.12
2020-03-19 11.31 9.14 9.91 10.14 8754400.0 8.95
2020-03-18 12.59 7.59 12.0 11.33 11291200.0 10.0
2020-03-17 14.67 11.71 14.67 14.02 9037200.0 12.37
2020-03-16 16.45 14.01 16.0 14.01 5885000.0 12.36
2020-03-13 19.89 16.86 19.81 17.96 6059200.0 15.85
2020-03-12 18.9 16.5 18.03 17.15 5481300.0 15.13
2020-03-11 20.69 19.9 20.61 20.23 4553700.0 17.85
2020-03-10 21.27 20.06 21.1 20.78 2146000.0 18.33
2020-03-09 21.59 19.5 20.75 20.58 3870300.0 18.16
2020-03-06 22.65 21.72 22.29 22.38 2956300.0 19.75
2020-03-05 23.24 22.82 23.17 23.0 2474700.0 20.29
2020-03-04 23.8 23.27 23.45 23.56 2060700.0 20.79
2020-03-03 24.13 22.91 23.75 23.16 3091800.0 20.43
2020-03-02 23.67 22.27 22.28 23.57 3608200.0 20.8
2020-02-28 22.43 21.26 22.04 22.18 6547600.0 19.57
2020-02-27 23.82 22.53 23.82 22.82 5304900.0 20.13
2020-02-26 24.66 24.18 24.2 24.25 3214400.0 21.4
2020-02-25 25.49 24.05 25.39 24.23 4386800.0 21.38
2020-02-24 25.79 25.48 25.65 25.6 2250400.0 22.59
2020-02-21 26.07 25.93 25.97 25.98 1394400.0 22.92
2020-02-20 26.0 25.7 25.74 26.0 1039900.0 22.94
2020-02-19 25.9 25.71 25.87 25.74 1237800.0 22.71
2020-02-18 26.02 25.75 26.01 25.81 1425300.0 22.77