Starwood Property Trust Inc (STWD)
20.74
+0.12
(+0.61%)
USD |
NYSE |
May 17, 16:00
20.74
0.00 (0.00%)
After-Hours: 20:00
Starwood Property Trust Price: 20.74 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 20.69 | 20.77 | 20.57 | 20.74 | 1.459M |
| May 16, 2024 | 20.79 | 20.85 | 20.50 | 20.62 | 2.578M |
| May 15, 2024 | 20.86 | 20.93 | 20.72 | 20.82 | 2.287M |
| May 14, 2024 | 20.45 | 20.66 | 20.41 | 20.63 | 2.550M |
| May 13, 2024 | 20.37 | 20.42 | 20.10 | 20.26 | 1.777M |
| May 10, 2024 | 20.10 | 20.28 | 20.04 | 20.22 | 2.499M |
| 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 |
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
21.10
Median
Feb 11 2021
Price Benchmarks
| Ares Commercial Real Estate Corp | 6.81 |
| Ladder Capital Corp | 11.54 |
| CoStar Group Inc | 87.50 |
| Pebblebrook Hotel Trust | 15.29 |
| RE/MAX Holdings Inc | 9.71 |
Price Related Metrics
| PE Ratio | 14.92 |
| PS Ratio | 5.663 |
| Price to Book Value | 1.045 |
| Price to Free Cash Flow | 11.14 |
| Earnings Yield | 6.70% |
| Market Cap | 6.553B |
| Normalized PE Ratio | 14.82 |