STWD: Starwood Property Trust Inc.

As of Thursday, May 14th, 2026

$ 17.14

+0.03 +0.18%

Open: 17.16
High: 17.31
Low: 17.13
Volume: 3,243,424
Previous Close on Wednesday, May 13th, 2026

$ 17.11

-0.11 -0.64%

Open: 17.10
High: 17.24
Low: 17.08
Volume: 3,603,580

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 17.16 17.31 17.13 17.14 3,243,424 +0.03 +0.18
2026-05-13 17.10 17.24 17.08 17.11 3,603,580 -0.11 -0.64
2026-05-12 17.34 17.34 17.12 17.22 3,729,196 -0.01 -0.06
2026-05-11 17.80 17.81 17.23 17.23 4,856,729 -0.52 -2.93
2026-05-08 17.85 17.93 17.42 17.75 5,466,870 -0.30 -1.66
2026-05-07 18.30 18.32 18.02 18.05 3,763,701 -0.28 -1.53
2026-05-06 18.40 18.49 18.30 18.33 2,532,608 +0.07 +0.38
2026-05-05 18.05 18.33 18.03 18.26 2,008,189 +0.25 +1.39
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 17.93
On 2026-05-08		 17.08
On 2026-05-13		 -0.91 -5.04 17.93
On 2026-05-08		 17.08
On 2026-05-13		 -4.72 17.29
10D 18.49
On 2026-05-06		 17.08
On 2026-05-13		 -1.22 -6.64 18.49
On 2026-05-06		 17.08
On 2026-05-13		 -7.61 17.74
20D 18.49
On 2026-05-06		 17.08
On 2026-05-13		 -0.81 -4.51 18.49
On 2026-05-06		 17.08
On 2026-05-13		 -7.61 17.99
WTD 17.81
On 2026-05-11		 17.08
On 2026-05-13		 -0.61 -3.44 17.81
On 2026-05-11		 17.08
On 2026-05-13		 -4.08 17.18
MTD 18.49
On 2026-05-06		 17.08
On 2026-05-13		 -1.22 -6.64 18.49
On 2026-05-06		 17.08
On 2026-05-13		 -7.61 17.74
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

17.14 +0.03 +0.18 3,243,424