STWD: Starwood Property Trust Inc.

As of Thursday, July 3rd, 2025

$ 20.74

-0.01 -0.05%

Open: 20.73
High: 20.87
Low: 20.65
Volume: 1,478,630
Previous Close on Wednesday, July 2nd, 2025

$ 20.75

+0.36 +1.77%

Open: 20.39
High: 20.78
Low: 20.35
Volume: 3,267,338

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 20.73 20.87 20.65 20.74 1,478,630 -0.01 -0.05
2025-07-02 20.39 20.78 20.35 20.75 3,267,338 +0.36 +1.77
2025-07-01 20.07 20.57 20.02 20.39 4,014,206 +0.32 +1.59
2025-06-30 20.05 20.11 19.83 20.07 2,285,403 -0.33 -1.62
2025-06-27 20.41 20.49 20.30 20.40 2,544,832 -0.01 -0.05
2025-06-26 20.35 20.46 20.26 20.41 1,910,537 +0.16 +0.79
2025-06-25 20.27 20.36 20.14 20.25 1,763,008 -0.02 -0.10
2025-06-24 20.31 20.44 20.27 20.27 1,938,762 +0.04 +0.20
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 20.87
On 2025-07-03		 19.83
On 2025-06-30		 0.33 1.62 20.49
On 2025-06-27		 19.83
On 2025-06-30		 -3.22 20.47
10D 20.87
On 2025-07-03		 19.83
On 2025-06-23		 0.69 3.44 20.49
On 2025-06-27		 19.83
On 2025-06-30		 -3.22 20.36
20D 20.87
On 2025-07-03		 19.83
On 2025-06-23		 0.82 4.12 20.49
On 2025-06-11		 19.83
On 2025-06-23		 -3.25 20.26
WTD 20.87
On 2025-07-03		 19.83
On 2025-06-30		 0.34 1.67 20.11
On 2025-06-30		 20.11
On 2025-06-30		 0.00 20.49
MTD 20.87
On 2025-07-03		 20.02
On 2025-07-01		 0.67 3.34 20.57
On 2025-07-01		 20.57
On 2025-07-01		 0.00 20.63
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

20.74 -0.01 -0.05 1,478,630