Starwood Property Trust Inc (STWD)
19.89
+0.14
(+0.71%)
USD |
NYSE |
Nov 21, 14:46
Starwood Property Trust Price: 19.89 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 19.72 | 19.82 | 19.62 | 19.75 | 1.424M |
| Nov 19, 2024 | 19.40 | 19.76 | 19.40 | 19.75 | 1.354M |
| Nov 18, 2024 | 19.45 | 19.60 | 19.38 | 19.56 | 1.390M |
| Nov 15, 2024 | 19.55 | 19.67 | 19.42 | 19.47 | 2.307M |
| Nov 14, 2024 | 19.45 | 19.64 | 19.45 | 19.56 | 3.270M |
| Nov 13, 2024 | 19.43 | 19.52 | 19.34 | 19.44 | 1.679M |
| Nov 12, 2024 | 19.51 | 19.54 | 19.27 | 19.30 | 2.206M |
| Nov 11, 2024 | 19.65 | 19.72 | 19.53 | 19.55 | 2.356M |
| Nov 08, 2024 | 19.47 | 19.71 | 19.45 | 19.50 | 2.938M |
| Nov 07, 2024 | 19.43 | 19.64 | 19.40 | 19.45 | 3.615M |
| Nov 06, 2024 | 20.00 | 20.18 | 19.21 | 19.40 | 4.925M |
| Nov 05, 2024 | 19.66 | 19.71 | 19.52 | 19.67 | 3.344M |
| Nov 04, 2024 | 19.80 | 19.86 | 19.66 | 19.68 | 1.907M |
| Nov 01, 2024 | 19.93 | 19.99 | 19.66 | 19.73 | 1.616M |
| Oct 31, 2024 | 20.07 | 20.09 | 19.72 | 19.74 | 1.760M |
| Oct 30, 2024 | 19.92 | 20.24 | 19.90 | 20.13 | 1.477M |
| Oct 29, 2024 | 19.89 | 19.95 | 19.67 | 19.90 | 1.823M |
| Oct 28, 2024 | 19.99 | 20.08 | 19.93 | 19.95 | 1.622M |
| Oct 25, 2024 | 20.09 | 20.14 | 19.87 | 19.89 | 1.612M |
| Oct 24, 2024 | 19.86 | 20.05 | 19.85 | 20.00 | 1.628M |
| Oct 23, 2024 | 19.75 | 19.98 | 19.70 | 19.87 | 1.723M |
| Oct 22, 2024 | 19.81 | 19.93 | 19.72 | 19.86 | 1.540M |
| Oct 21, 2024 | 20.30 | 20.31 | 19.79 | 19.80 | 2.525M |
| Oct 18, 2024 | 20.33 | 20.35 | 20.17 | 20.32 | 1.279M |
| Oct 17, 2024 | 20.31 | 20.39 | 20.27 | 20.28 | 2.391M |
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
20.69
Average
20.33
Median
Sep 28 2022
Price Benchmarks
| Annaly Capital Management Inc | 19.70 |
| Arbor Realty Trust Inc | 14.50 |
| LXP Industrial Trust | 9.275 |
| Ares Commercial Real Estate Corp | 7.175 |
| Ladder Capital Corp | 11.76 |
Price Related Metrics
| PE Ratio | 17.00 |
| PS Ratio | 6.011 |
| Price to Book Value | 1.025 |
| Price to Free Cash Flow | 18.87 |
| Earnings Yield | 5.88% |
| Market Cap | 6.706B |
| Normalized PE Ratio | 16.89 |