STWD: Starwood Property Trust Inc.

As of Friday, March 20th, 2026

$ 17.08

-0.60 -3.39%

Open: 17.70
High: 17.75
Low: 17.05
Volume: 7,736,091
Previous Close on Thursday, March 19th, 2026

$ 17.68

+0.04 +0.23%

Open: 17.69
High: 17.79
Low: 17.59
Volume: 2,739,193

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 17.70 17.75 17.05 17.08 7,736,091 -0.60 -3.39
2026-03-19 17.69 17.79 17.59 17.68 2,739,193 +0.04 +0.23
2026-03-18 17.68 17.84 17.63 17.64 2,440,749 -0.15 -0.84
2026-03-17 17.75 17.93 17.75 17.79 3,048,821 +0.26 +1.48
2026-03-16 17.60 17.80 17.51 17.53 4,027,335 -0.05 -0.28
2026-03-13 17.79 17.83 17.57 17.58 3,401,744 -0.07 -0.40
2026-03-12 17.75 17.95 17.65 17.65 3,306,929 -0.20 -1.12
2026-03-11 17.85 17.90 17.73 17.85 2,490,938 +0.01 +0.06
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 2026-03-17		 17.05
On 2026-03-20		 -0.50 -2.84 17.93
On 2026-03-17		 17.05
On 2026-03-20		 -4.94 17.54
10D 18.00
On 2026-03-10		 17.05
On 2026-03-20		 -0.87 -4.85 18.00
On 2026-03-10		 17.05
On 2026-03-20		 -5.28 17.65
20D 18.18
On 2026-03-05		 17.05
On 2026-03-20		 -0.98 -5.43 18.18
On 2026-03-05		 17.05
On 2026-03-20		 -6.24 17.78
WTD 17.93
On 2026-03-17		 17.05
On 2026-03-20		 -0.50 -2.84 17.93
On 2026-03-17		 17.05
On 2026-03-20		 -4.94 17.54
MTD 18.18
On 2026-03-05		 17.05
On 2026-03-20		 -0.73 -4.10 18.18
On 2026-03-05		 17.05
On 2026-03-20		 -6.24 17.77
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
APPS

Digital Turbine Inc.

3.12 -0.13 -4.00 2,974,768
FDP

Fresh Del Monte Produce Inc.

39.83 -0.57 -1.41 1,124,064
ASB

Associated Banc-Corp

24.43 -0.07 -0.29 4,782,891
STWD

Starwood Property Trust Inc.

17.08 -0.60 -3.39 7,736,091