STWD: Starwood Property Trust Inc.

As of Friday, October 17th, 2025

$ 18.55

+0.22 +1.20%

Open: 18.37
High: 18.57
Low: 18.35
Volume: 2,494,642
Previous Close on Thursday, October 16th, 2025

$ 18.33

-0.36 -1.93%

Open: 18.70
High: 18.79
Low: 18.33
Volume: 3,215,089

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 18.37 18.57 18.35 18.55 2,494,642 +0.22 +1.20
2025-10-16 18.70 18.79 18.33 18.33 3,215,089 -0.36 -1.93
2025-10-15 19.06 19.06 18.69 18.69 3,507,891 -0.21 -1.11
2025-10-14 18.66 18.97 18.64 18.90 3,140,842 +0.18 +0.96
2025-10-13 18.45 18.73 18.45 18.72 2,495,574 +0.32 +1.74
2025-10-10 18.58 18.63 18.38 18.40 3,392,083 -0.11 -0.59
2025-10-09 18.76 18.85 18.43 18.51 3,535,760 -0.28 -1.49
2025-10-08 18.99 19.00 18.79 18.79 2,903,903 -0.13 -0.69
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 19.06
On 2025-10-15		 18.33
On 2025-10-16		 0.15 0.82 19.06
On 2025-10-15		 18.33
On 2025-10-16		 -3.83 18.64
10D 19.43
On 2025-10-06		 18.33
On 2025-10-16		 -0.88 -4.53 19.43
On 2025-10-06		 18.33
On 2025-10-16		 -5.64 18.68
20D 20.21
On 2025-09-22		 18.33
On 2025-10-16		 -1.68 -8.30 20.21
On 2025-09-22		 18.33
On 2025-10-16		 -9.30 19.23
WTD 19.06
On 2025-10-15		 18.33
On 2025-10-16		 0.15 0.82 19.06
On 2025-10-15		 18.33
On 2025-10-16		 -3.83 18.64
MTD 19.57
On 2025-10-03		 18.33
On 2025-10-16		 -0.82 -4.23 19.57
On 2025-10-03		 18.33
On 2025-10-16		 -6.34 18.86
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

18.55 +0.22 +1.20 2,494,642