STWD: Starwood Property Trust Inc.

As of Friday, April 26th, 2024

$ 19.50

+0.39 +2.04%

Open: 19.20
High: 19.61
Low: 19.16
Volume: 2,295,353
Previous Close on Thursday, April 25th, 2024

$ 19.11

-0.29 -1.49%

Open: 19.19
High: 19.38
Low: 19.08
Volume: 2,366,104

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 19.20 19.61 19.16 19.50 2,295,353 +0.39 +2.04
2024-04-25 19.19 19.38 19.08 19.11 2,366,104 -0.29 -1.49
2024-04-24 19.62 19.62 19.28 19.40 2,626,180 -0.33 -1.65
2024-04-23 19.50 19.83 19.44 19.73 1,657,117 +0.23 +1.15
2024-04-22 19.44 19.62 19.32 19.50 2,313,690 +0.12 +0.62
2024-04-19 19.14 19.40 19.08 19.38 1,547,980 +0.24 +1.25
2024-04-18 19.10 19.30 19.02 19.14 1,288,039 +0.13 +0.68
2024-04-17 19.05 19.14 18.91 19.01 1,907,024 +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 19.83
On 2024-04-23		 19.08
On 2024-04-25		 0.12 0.62 19.83
On 2024-04-23		 19.08
On 2024-04-25		 -3.76 19.45
10D 19.83
On 2024-04-23		 18.74
On 2024-04-16		 0.27 1.40 19.51
On 2024-04-15		 18.74
On 2024-04-16		 -3.95 19.27
20D 20.30
On 2024-04-01		 18.74
On 2024-04-16		 -0.83 -4.08 20.30
On 2024-04-01		 18.74
On 2024-04-16		 -7.68 19.44
WTD 19.83
On 2024-04-23		 19.08
On 2024-04-25		 0.12 0.62 19.83
On 2024-04-23		 19.08
On 2024-04-25		 -3.76 19.45
MTD 20.30
On 2024-04-01		 18.74
On 2024-04-16		 -0.83 -4.08 20.30
On 2024-04-01		 18.74
On 2024-04-16		 -7.68 19.44
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

19.50 +0.39 +2.04 2,295,353