STWD: Starwood Property Trust Inc.

As of Wednesday, September 17th, 2025

$ 20.18

-- 0 0%

Open: 20.18
High: 20.18
Low: 20.18
Volume: N/A
Previous Close on Tuesday, September 16th, 2025

$ 20.18

-0.15 -0.74%

Open: 20.32
High: 20.42
Low: 20.14
Volume: 2,042,568

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

288.55 -4.42 -1.51 1,210,104
KO

The Coca-Cola Company

67.02 +0.78 +1.17 4,026,053
PFE

Pfizer Inc.

24.27 +0.37 +1.55 15,634,472
VZ

Verizon Communications Inc.

44.36 +0.62 +1.42 4,147,391
VIX

CBOE Volatility Index

16.46 +0.10 +0.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,056.67 +298.77 +0.65 160,621,902
DJTA

Dow Jones Transportation Average

15,724.76 +76.73 +0.49 65,204,465
SPX

S&P 500 Index

6,602.29 -4.47 -0.07
OEX

S&P 100 Index

3,289.15 -8.60 -0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,180.99 -93.26 -0.38
NYA

NYSE Composite Index

21,493.78 +118.59 +0.55
XAX

NYSE AMEX Composite Index

7,004.96 -20.33 -0.29
RUI

RUSSELL 1000 Index

3,615.83 -1.01 -0.03
RUT

Russell 2000 Index

2,427.97 +24.94 +1.04
RUA

Russell 3000 Index

3,762.68 +0.68 +0.02
VIX

CBOE Volatility Index

16.46 +0.10 +0.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.19 -0.13 -0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.97 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.94 +0.03 +0.16
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,182.17 -50.89 -0.45
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

20.18 0.00 0.00