STWD: Starwood Property Trust Inc.
$ 19.64 |
|
-0.07 -0.36% |
Open: | 19.88 |
High: | 19.94 |
Low: | 19.59 |
Volume: | 15,667,383 |
$ 19.71
-1.14 -5.47%
Open: | 20.09 |
High: | 20.15 |
Low: | 19.70 |
Volume: | 30,460,279 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 19.88 | 19.94 | 19.59 | 19.64 | 15,667,383 | -0.07 | -0.36 |
2025-07-17 | 20.09 | 20.15 | 19.70 | 19.71 | 30,460,279 | -1.14 | -5.47 |
2025-07-16 | 20.71 | 20.90 | 20.58 | 20.85 | 1,786,310 | +0.22 | +1.07 |
2025-07-15 | 20.87 | 20.94 | 20.62 | 20.63 | 2,420,836 | -0.26 | -1.24 |
2025-07-14 | 20.88 | 20.99 | 20.78 | 20.89 | 2,991,626 | 0.00 | 0.00 |
2025-07-11 | 20.87 | 20.98 | 20.80 | 20.89 | 2,035,695 | -0.08 | -0.38 |
2025-07-10 | 20.75 | 21.05 | 20.75 | 20.97 | 2,244,470 | +0.23 | +1.11 |
2025-07-09 | 20.80 | 20.85 | 20.73 | 20.74 | 2,006,883 | +0.03 | +0.14 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 20.99 On 2025-07-14 |
19.59 On 2025-07-18 |
-1.25 | -5.98 | 20.99 On 2025-07-14 |
19.59 On 2025-07-18 |
-6.67 | 20.34 |
10D | 21.05 On 2025-07-10 |
19.59 On 2025-07-18 |
-1.10 | -5.30 | 21.05 On 2025-07-10 |
19.59 On 2025-07-18 |
-6.94 | 20.56 |
20D | 21.05 On 2025-07-10 |
19.59 On 2025-07-18 |
-0.41 | -2.04 | 21.05 On 2025-07-10 |
19.59 On 2025-07-18 |
-6.94 | 20.46 |
WTD | 20.99 On 2025-07-14 |
19.59 On 2025-07-18 |
-1.25 | -5.98 | 20.99 On 2025-07-14 |
19.59 On 2025-07-18 |
-6.67 | 20.34 |
MTD | 21.05 On 2025-07-10 |
19.59 On 2025-07-18 |
-0.43 | -2.14 | 21.05 On 2025-07-10 |
19.59 On 2025-07-18 |
-6.94 | 20.58 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
FNF
Fidelity National Financial Inc. |
55.03 | +0.52 | +0.95 | 6,913,602 |
FAST
Fastenal Co. |
46.06 | +0.18 | +0.39 | 7,626,031 |
MTB
M&T Bank Corporation |
196.19 | +0.59 | +0.30 | 1,191,660 |
TRQ
Turquoise Hill Resources Ltd. |
31.41 | 0.00 | 0.00 | |
STWD
Starwood Property Trust Inc. |
19.64 | -0.07 | -0.36 | 15,667,383 |