Starwood Property Trust Inc (STWD)
19.52
+0.40
(+2.12%)
USD |
NYSE |
Apr 26, 13:55
Starwood Property Trust Price: 19.52 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 25, 2024 | 19.19 | 19.38 | 19.08 | 19.11 | 2.366M |
| 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 |
| Apr 04, 2024 | 19.94 | 20.05 | 19.59 | 19.63 | 1.635M |
| Apr 03, 2024 | 19.58 | 19.84 | 19.53 | 19.76 | 1.427M |
| Apr 02, 2024 | 19.81 | 19.91 | 19.58 | 19.64 | 1.893M |
| Apr 01, 2024 | 20.23 | 20.30 | 19.91 | 20.00 | 1.944M |
| Mar 28, 2024 | 20.34 | 20.48 | 20.23 | 20.33 | 2.092M |
| Mar 27, 2024 | 19.94 | 20.34 | 19.88 | 20.33 | 3.003M |
| Mar 26, 2024 | 20.55 | 20.56 | 20.24 | 20.24 | 1.872M |
| Mar 25, 2024 | 20.39 | 20.70 | 20.39 | 20.46 | 1.406M |
| Mar 22, 2024 | 20.66 | 20.69 | 20.31 | 20.35 | 1.880M |
| Mar 21, 2024 | 20.49 | 20.68 | 20.40 | 20.62 | 2.350M |
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
21.12
Average
21.25
Median
Price Benchmarks
| Ares Commercial Real Estate Corp | 6.855 |
| Ladder Capital Corp | 11.02 |
| CoStar Group Inc | 92.57 |
| Pebblebrook Hotel Trust | 14.94 |
| RE/MAX Holdings Inc | 7.19 |
Price Related Metrics
| PE Ratio | 18.24 |
| PS Ratio | 5.963 |
| Price to Book Value | 0.9798 |
| Price to Free Cash Flow | 12.04 |
| Earnings Yield | 5.48% |
| Market Cap | 6.125B |
| Normalized PE Ratio | 18.13 |