STWD: Starwood Property Trust Inc.

As of Friday, January 16th, 2026

$ 18.56

+0.21 +1.14%

Open: 18.44
High: 18.56
Low: 18.31
Volume: 3,243,566
Previous Close on Thursday, January 15th, 2026

$ 18.35

+0.20 +1.10%

Open: 18.18
High: 18.39
Low: 18.09
Volume: 4,064,344

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 18.44 18.56 18.31 18.56 3,243,566 +0.21 +1.14
2026-01-15 18.18 18.39 18.09 18.35 4,064,344 +0.20 +1.10
2026-01-14 17.86 18.16 17.83 18.15 4,482,247 +0.27 +1.51
2026-01-13 18.12 18.15 17.78 17.88 4,321,924 -0.22 -1.22
2026-01-12 18.20 18.24 18.05 18.10 2,804,411 -0.13 -0.71
2026-01-09 18.35 18.59 18.22 18.23 4,037,145 -0.01 -0.05
2026-01-08 18.02 18.39 17.97 18.24 4,262,647 +0.20 +1.11
2026-01-07 18.41 18.50 18.04 18.04 4,745,278 -0.33 -1.80
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 18.56
On 2026-01-16		 17.78
On 2026-01-13		 0.33 1.81 18.24
On 2026-01-12		 17.78
On 2026-01-13		 -2.52 18.21
10D 18.59
On 2026-01-09		 17.78
On 2026-01-13		 0.14 0.76 18.59
On 2026-01-09		 17.78
On 2026-01-13		 -4.38 18.24
20D 18.65
On 2025-12-23		 17.78
On 2026-01-13		 0.06 0.32 18.65
On 2025-12-23		 17.78
On 2026-01-13		 -4.69 18.35
WTD 18.56
On 2026-01-16		 17.78
On 2026-01-13		 0.33 1.81 18.24
On 2026-01-12		 17.78
On 2026-01-13		 -2.52 18.21
MTD 18.59
On 2026-01-09		 17.78
On 2026-01-13		 0.55 3.05 18.59
On 2026-01-09		 17.78
On 2026-01-13		 -4.38 18.26
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

18.56 +0.21 +1.14 3,243,566