Starwood Property Trust, Inc. - Price History
Monthly price history for STWD (Starwood Property Trust, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 20.33 USD | 20.33 USD |
February 2024 | 20.39 USD | 20.39 USD |
January 2024 | 20.33 USD | 20.33 USD |
December 2023 | 21.02 USD | 21.02 USD |
November 2023 | 19.44 USD | 19.87 USD |
October 2023 | 17.36 USD | 17.75 USD |
September 2023 | 18.93 USD | 19.35 USD |
August 2023 | 19.49 USD | 20.43 USD |
July 2023 | 19.79 USD | 20.74 USD |
June 2023 | 18.51 USD | 19.40 USD |
May 2023 | 16.33 USD | 17.55 USD |
April 2023 | 16.65 USD | 17.89 USD |
March 2023 | 16.46 USD | 17.69 USD |
February 2023 | 17.34 USD | 19.16 USD |
January 2023 | 18.91 USD | 20.89 USD |
December 2022 | 16.59 USD | 18.33 USD |
November 2022 | 18.88 USD | 21.41 USD |
October 2022 | 18.22 USD | 20.66 USD |
September 2022 | 16.07 USD | 18.22 USD |
August 2022 | 19.74 USD | 22.93 USD |
July 2022 | 20.34 USD | 23.62 USD |
June 2022 | 17.99 USD | 20.89 USD |
May 2022 | 20.12 USD | 23.89 USD |
April 2022 | 19.27 USD | 22.88 USD |
March 2022 | 20.35 USD | 24.17 USD |
February 2022 | 19.69 USD | 23.84 USD |
January 2022 | 20.44 USD | 24.75 USD |
December 2021 | 20.07 USD | 24.30 USD |
November 2021 | 20.21 USD | 24.96 USD |
October 2021 | 20.63 USD | 25.47 USD |
September 2021 | 19.77 USD | 24.41 USD |
August 2021 | 20.50 USD | 25.80 USD |
July 2021 | 20.68 USD | 26.03 USD |
June 2021 | 20.79 USD | 26.17 USD |
May 2021 | 19.81 USD | 25.39 USD |
April 2021 | 20.15 USD | 25.82 USD |
March 2021 | 19.30 USD | 24.74 USD |
February 2021 | 17.47 USD | 22.83 USD |
January 2021 | 14.36 USD | 18.76 USD |
December 2020 | 14.77 USD | 19.30 USD |
November 2020 | 13.40 USD | 17.94 USD |
October 2020 | 10.43 USD | 13.97 USD |
September 2020 | 11.27 USD | 15.09 USD |
August 2020 | 11.30 USD | 15.60 USD |
July 2020 | 10.83 USD | 14.95 USD |
June 2020 | 10.83 USD | 14.96 USD |
May 2020 | 9.30 USD | 13.26 USD |
April 2020 | 9.07 USD | 12.94 USD |
March 2020 | 7.19 USD | 10.25 USD |
February 2020 | 14.98 USD | 22.18 USD |
January 2020 | 17.32 USD | 25.66 USD |
December 2019 | 16.78 USD | 24.86 USD |
November 2019 | 16.23 USD | 24.50 USD |
October 2019 | 16.30 USD | 24.60 USD |
September 2019 | 16.04 USD | 24.22 USD |
August 2019 | 15.22 USD | 23.43 USD |
July 2019 | 15.09 USD | 23.23 USD |
June 2019 | 14.76 USD | 22.72 USD |
May 2019 | 14.02 USD | 22.05 USD |
April 2019 | 14.66 USD | 23.05 USD |
March 2019 | 14.21 USD | 22.35 USD |
February 2019 | 13.96 USD | 22.43 USD |
January 2019 | 13.75 USD | 22.08 USD |
December 2018 | 12.27 USD | 19.71 USD |
November 2018 | 13.60 USD | 22.37 USD |
October 2018 | 13.20 USD | 21.72 USD |
September 2018 | 13.08 USD | 21.52 USD |
August 2018 | 13.09 USD | 22.03 USD |
July 2018 | 13.58 USD | 22.84 USD |
June 2018 | 12.90 USD | 21.71 USD |
May 2018 | 12.62 USD | 21.71 USD |
April 2018 | 12.19 USD | 20.96 USD |
March 2018 | 12.18 USD | 20.95 USD |
February 2018 | 11.51 USD | 20.25 USD |
January 2018 | 11.59 USD | 20.39 USD |
December 2017 | 12.13 USD | 21.35 USD |
November 2017 | 12.05 USD | 21.68 USD |
October 2017 | 11.96 USD | 21.51 USD |
September 2017 | 12.07 USD | 21.72 USD |
August 2017 | 12.08 USD | 22.21 USD |
July 2017 | 11.99 USD | 22.04 USD |
June 2017 | 12.18 USD | 22.39 USD |
May 2017 | 11.72 USD | 22.02 USD |
April 2017 | 12.08 USD | 22.69 USD |
March 2017 | 12.02 USD | 22.58 USD |
February 2017 | 11.91 USD | 22.86 USD |
January 2017 | 11.60 USD | 22.26 USD |
December 2016 | 11.44 USD | 21.95 USD |
November 2016 | 11.46 USD | 22.47 USD |
October 2016 | 11.34 USD | 22.24 USD |
September 2016 | 11.48 USD | 22.52 USD |
August 2016 | 11.43 USD | 22.90 USD |
July 2016 | 10.89 USD | 21.80 USD |
June 2016 | 10.35 USD | 20.72 USD |
May 2016 | 10.05 USD | 20.62 USD |
April 2016 | 9.44 USD | 19.36 USD |
March 2016 | 9.23 USD | 18.93 USD |
February 2016 | 8.33 USD | 17.54 USD |
January 2016 | 9.05 USD | 19.04 USD |
December 2015 | 9.77 USD | 20.56 USD |
November 2015 | 9.44 USD | 20.33 USD |
October 2015 | 9.33 USD | 20.09 USD |
September 2015 | 9.53 USD | 20.52 USD |
August 2015 | 9.66 USD | 21.28 USD |
July 2015 | 9.88 USD | 21.76 USD |
June 2015 | 9.79 USD | 21.57 USD |
May 2015 | 10.62 USD | 23.89 USD |
April 2015 | 10.67 USD | 24.01 USD |
March 2015 | 10.80 USD | 24.30 USD |
February 2015 | 10.63 USD | 24.40 USD |
January 2015 | 10.43 USD | 23.93 USD |
December 2014 | 10.12 USD | 23.24 USD |
November 2014 | 10.27 USD | 24.06 USD |
October 2014 | 9.63 USD | 22.56 USD |
September 2014 | 9.37 USD | 21.96 USD |
August 2014 | 9.97 USD | 23.85 USD |
July 2014 | 9.86 USD | 23.60 USD |
June 2014 | 9.93 USD | 23.77 USD |
May 2014 | 9.99 USD | 24.39 USD |
April 2014 | 9.85 USD | 24.05 USD |
March 2014 | 9.66 USD | 23.59 USD |
February 2014 | 9.63 USD | 24.02 USD |
January 2014 | 9.77 USD | 30.20 USD |
December 2013 | 8.96 USD | 27.70 USD |
November 2013 | 8.86 USD | 27.87 USD |
October 2013 | 8.17 USD | 25.69 USD |
September 2013 | 7.62 USD | 23.97 USD |
August 2013 | 7.78 USD | 24.93 USD |
July 2013 | 7.93 USD | 25.40 USD |
June 2013 | 7.72 USD | 24.75 USD |
May 2013 | 7.76 USD | 25.37 USD |
April 2013 | 8.41 USD | 27.49 USD |
March 2013 | 8.50 USD | 27.76 USD |
February 2013 | 8.42 USD | 27.95 USD |
January 2013 | 7.72 USD | 25.64 USD |
December 2012 | 6.92 USD | 22.96 USD |
November 2012 | 6.73 USD | 22.86 USD |
October 2012 | 6.74 USD | 22.92 USD |
September 2012 | 6.85 USD | 23.27 USD |
August 2012 | 6.80 USD | 23.55 USD |
July 2012 | 6.43 USD | 22.26 USD |
June 2012 | 6.16 USD | 21.31 USD |
May 2012 | 5.67 USD | 20.04 USD |
April 2012 | 5.90 USD | 20.87 USD |
March 2012 | 5.95 USD | 21.02 USD |
February 2012 | 5.47 USD | 19.74 USD |
January 2012 | 5.46 USD | 19.70 USD |
December 2011 | 5.13 USD | 18.51 USD |
November 2011 | 4.83 USD | 17.84 USD |
October 2011 | 5.09 USD | 18.79 USD |
September 2011 | 4.65 USD | 17.16 USD |
August 2011 | 4.89 USD | 18.50 USD |
July 2011 | 5.13 USD | 19.40 USD |
June 2011 | 5.42 USD | 20.51 USD |
May 2011 | 5.62 USD | 21.74 USD |
April 2011 | 5.89 USD | 22.79 USD |
March 2011 | 5.77 USD | 22.30 USD |
February 2011 | 5.94 USD | 23.39 USD |
January 2011 | 5.71 USD | 22.51 USD |
December 2010 | 5.45 USD | 21.48 USD |
November 2010 | 4.97 USD | 19.96 USD |
October 2010 | 5.03 USD | 20.21 USD |
September 2010 | 4.95 USD | 19.87 USD |
August 2010 | 4.66 USD | 19.02 USD |
July 2010 | 4.35 USD | 17.76 USD |
June 2010 | 4.15 USD | 16.95 USD |
May 2010 | 4.40 USD | 18.23 USD |
April 2010 | 4.58 USD | 18.95 USD |
March 2010 | 4.66 USD | 19.30 USD |
February 2010 | 4.47 USD | 18.71 USD |
January 2010 | 4.68 USD | 19.61 USD |
December 2009 | 4.51 USD | 18.89 USD |
November 2009 | 4.61 USD | 19.40 USD |
October 2009 | 4.78 USD | 20.13 USD |
September 2009 | 4.81 USD | 20.25 USD |
August 2009 | 4.70 USD | 19.79 USD |
STWD
Price: 20.33USD
Dividend Yield: 9.49%
Forward Dividend Yield: 9.44%
Payout Ratio: 148.84%
Dividend Per Share: 1.92 USD
Earnings Per Share: 1.29 USD
P/E Ratio: 15.43
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Mortgage
Volume: 1.3 million
Market Capitalization: 6.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR10: 3.08%