STWD: Starwood Property Trust Inc.

As of Wednesday, July 2nd, 2025

$ 20.75

+0.36 +1.77%

Open: 20.39
High: 20.78
Low: 20.35
Volume: 3,267,338
Previous Close on Tuesday, July 1st, 2025

$ 20.39

+0.32 +1.59%

Open: 20.07
High: 20.57
Low: 20.02
Volume: 4,014,206

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-23 20.03 20.28 19.83 20.23 2,599,836 +0.18 +0.90
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 20.78
On 2025-07-02		 19.83
On 2025-06-30		 0.50 2.47 20.49
On 2025-06-27		 19.83
On 2025-06-30		 -3.22 20.40
10D 20.78
On 2025-07-02		 19.83
On 2025-06-23		 0.90 4.53 20.49
On 2025-06-27		 19.83
On 2025-06-30		 -3.22 20.29
20D 20.78
On 2025-07-02		 19.76
On 2025-06-04		 0.91 4.59 20.49
On 2025-06-11		 19.83
On 2025-06-23		 -3.25 20.21
WTD 20.78
On 2025-07-02		 19.83
On 2025-06-30		 0.35 1.72 20.11
On 2025-06-30		 20.11
On 2025-06-30		 0.00 20.40
MTD 20.78
On 2025-07-02		 20.02
On 2025-07-01		 0.68 3.39 20.57
On 2025-07-01		 20.57
On 2025-07-01		 0.00 20.57
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

20.75 +0.36 +1.77 3,267,338