Starwood Property Trust Inc (STWD)
20.22
+0.16
(+0.82%)
USD |
NYSE |
May 10, 16:00
20.15
-0.06
(-0.32%)
After-Hours: 20:00
Starwood Property Trust Price: 20.22 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 19.94 | 20.13 | 19.90 | 20.05 | 2.058M |
May 08, 2024 | 19.48 | 20.12 | 19.30 | 20.08 | 4.522M |
May 07, 2024 | 19.70 | 19.78 | 19.46 | 19.55 | 2.689M |
May 06, 2024 | 19.65 | 19.77 | 19.60 | 19.72 | 1.789M |
May 03, 2024 | 19.73 | 19.81 | 19.39 | 19.49 | 1.180M |
May 02, 2024 | 19.35 | 19.44 | 19.13 | 19.37 | 1.652M |
May 01, 2024 | 18.98 | 19.42 | 18.96 | 19.12 | 2.427M |
Apr 30, 2024 | 19.39 | 19.44 | 18.93 | 18.97 | 2.354M |
Apr 29, 2024 | 19.56 | 19.69 | 19.48 | 19.57 | 1.199M |
Apr 26, 2024 | 19.20 | 19.61 | 19.16 | 19.50 | 2.297M |
Apr 25, 2024 | 19.19 | 19.38 | 19.08 | 19.11 | 2.368M |
Apr 24, 2024 | 19.62 | 19.62 | 19.28 | 19.40 | 2.628M |
Apr 23, 2024 | 19.50 | 19.82 | 19.44 | 19.72 | 1.682M |
Apr 22, 2024 | 19.44 | 19.62 | 19.32 | 19.50 | 2.341M |
Apr 19, 2024 | 19.14 | 19.40 | 19.08 | 19.38 | 1.549M |
Apr 18, 2024 | 19.10 | 19.30 | 19.02 | 19.14 | 1.288M |
Apr 17, 2024 | 19.05 | 19.14 | 18.91 | 19.01 | 1.907M |
Apr 16, 2024 | 18.95 | 19.03 | 18.74 | 18.88 | 3.072M |
Apr 15, 2024 | 19.36 | 19.51 | 18.86 | 19.01 | 2.829M |
Apr 12, 2024 | 19.26 | 19.41 | 19.22 | 19.23 | 1.656M |
Apr 11, 2024 | 19.20 | 19.49 | 19.13 | 19.43 | 2.526M |
Apr 10, 2024 | 19.40 | 19.45 | 19.06 | 19.12 | 2.690M |
Apr 09, 2024 | 19.80 | 19.91 | 19.64 | 19.89 | 1.137M |
Apr 08, 2024 | 19.74 | 19.82 | 19.61 | 19.78 | 1.403M |
Apr 05, 2024 | 19.56 | 19.75 | 19.46 | 19.67 | 1.540M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.80
Minimum
Mar 24 2020
26.94
Maximum
Jun 25 2021
21.09
Average
21.13
Median
Nov 28 2022
Price Benchmarks
Annaly Capital Management Inc | 19.97 |
Ares Commercial Real Estate Corp | 6.89 |
Ladder Capital Corp | 11.22 |
CoStar Group Inc | 89.87 |
RE/MAX Holdings Inc | 9.57 |
Price Related Metrics
PE Ratio | 14.54 |
PS Ratio | 5.520 |
Price to Book Value | 1.018 |
Price to Free Cash Flow | 10.86 |
Earnings Yield | 6.88% |
Market Cap | 6.387B |
Normalized PE Ratio | 14.44 |