STWD: Starwood Property Trust Inc.

As of Tuesday, September 16th, 2025

$ 20.18

-0.15 -0.74%

Open: 20.32
High: 20.42
Low: 20.14
Volume: 2,042,568
Previous Close on Monday, September 15th, 2025

$ 20.33

-0.16 -0.78%

Open: 20.62
High: 20.62
Low: 20.30
Volume: 2,306,072

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 20.32 20.42 20.14 20.18 2,042,568 -0.15 -0.74
2025-09-15 20.62 20.62 20.30 20.33 2,306,072 -0.16 -0.78
2025-09-12 20.55 20.58 20.47 20.49 3,610,841 -0.09 -0.44
2025-09-11 20.79 20.84 20.56 20.58 3,039,627 -0.13 -0.63
2025-09-10 20.63 20.76 20.60 20.71 2,279,118 +0.10 +0.49
2025-09-09 20.51 20.67 20.36 20.61 2,641,300 +0.10 +0.49
2025-09-08 20.50 20.60 20.33 20.51 2,518,007 -0.09 -0.44
2025-09-05 20.56 20.72 20.48 20.60 2,525,542 +0.13 +0.64
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 20.84
On 2025-09-11		 20.14
On 2025-09-16		 -0.43 -2.09 20.84
On 2025-09-11		 20.14
On 2025-09-16		 -3.34 20.46
10D 20.84
On 2025-09-11		 20.03
On 2025-09-03		 0.08 0.40 20.84
On 2025-09-11		 20.14
On 2025-09-16		 -3.34 20.47
20D 20.84
On 2025-09-11		 19.84
On 2025-08-19		 0.33 1.66 20.84
On 2025-09-11		 20.14
On 2025-09-16		 -3.34 20.29
WTD 20.62
On 2025-09-15		 20.14
On 2025-09-16		 -0.31 -1.51 20.62
On 2025-09-15		 20.14
On 2025-09-16		 -2.31 20.26
MTD 20.84
On 2025-09-11		 20.01
On 2025-09-02		 -0.09 -0.44 20.84
On 2025-09-11		 20.14
On 2025-09-16		 -3.34 20.44
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,940
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,529,123
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,872,015
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,808
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

20.18 -0.15 -0.74 2,042,568