STWD: Starwood Property Trust Inc.

As of Friday, October 24th, 2025

$ 18.64

+0.08 +0.43%

Open: 18.69
High: 18.80
Low: 18.63
Volume: 2,236,680
Previous Close on Thursday, October 23rd, 2025

$ 18.56

-0.13 -0.70%

Open: 18.75
High: 18.76
Low: 18.53
Volume: 2,061,878

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 18.69 18.80 18.63 18.64 2,236,680 +0.08 +0.43
2025-10-23 18.75 18.76 18.53 18.56 2,061,878 -0.13 -0.70
2025-10-22 18.70 18.77 18.60 18.69 2,054,022 +0.04 +0.21
2025-10-21 18.67 18.79 18.63 18.65 2,191,155 -0.03 -0.16
2025-10-20 18.57 18.70 18.50 18.68 1,998,523 +0.13 +0.70
2025-10-17 18.37 18.57 18.35 18.55 2,494,642 +0.22 +1.20
2025-10-16 18.70 18.79 18.33 18.33 3,215,089 -0.36 -1.93
2025-10-15 19.06 19.06 18.69 18.69 3,507,891 -0.21 -1.11
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 18.80
On 2025-10-24		 18.50
On 2025-10-20		 0.09 0.49 18.79
On 2025-10-21		 18.53
On 2025-10-23		 -1.38 18.64
10D 19.06
On 2025-10-15		 18.33
On 2025-10-16		 0.24 1.30 19.06
On 2025-10-15		 18.33
On 2025-10-16		 -3.83 18.64
20D 20.07
On 2025-09-29		 18.33
On 2025-10-16		 -1.41 -7.03 20.07
On 2025-09-29		 18.33
On 2025-10-16		 -8.67 18.88
WTD 18.80
On 2025-10-24		 18.50
On 2025-10-20		 0.09 0.49 18.79
On 2025-10-21		 18.53
On 2025-10-23		 -1.38 18.64
MTD 19.57
On 2025-10-03		 18.33
On 2025-10-16		 -0.73 -3.77 19.57
On 2025-10-03		 18.33
On 2025-10-16		 -6.34 18.80
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.87 -2.52 -0.82 3,578,325
KO

The Coca-Cola Company

69.71 -0.23 -0.33 15,672,405
PFE

Pfizer Inc.

24.76 +0.09 +0.36 27,383,913
VZ

Verizon Communications Inc.

38.82 +0.42 +1.09 27,444,562
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,207.12 +472.51 +1.01 406,028,586
DJTA

Dow Jones Transportation Average

15,454.66 +33.64 +0.22 178,873,657
SPX

S&P 500 Index

6,791.69 +53.25 +0.79
OEX

S&P 100 Index

3,395.68 +31.39 +0.93
NDX

NASDAQ 100 Index

25,358.16 +260.75 +1.04
NYA

NYSE Composite Index

21,698.06 +74.24 +0.34
XAX

NYSE AMEX Composite Index

7,071.57 +15.55 +0.22
RUI

RUSSELL 1000 Index

3,710.96 +27.86 +0.76
RUT

Russell 2000 Index

2,513.47 +30.81 +1.24
RUA

Russell 3000 Index

3,863.16 +29.81 +0.78
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.23 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 -0.45 -2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.98 +123.38 +1.06
 
Recent
Ticker Last Chg %Chg Volume
BYND

Beyond Meat Inc.

2.19 -0.66 -23.06 779,163,465
STWD

Starwood Property Trust Inc.

18.64 +0.08 +0.43 2,236,680