STWD: Starwood Property Trust Inc.

As of Friday, January 2nd, 2026

$ 18.42

+0.41 +2.28%

Open: 18.01
High: 18.52
Low: 17.94
Volume: 5,792,760
Previous Close on Wednesday, December 31st, 2025

$ 18.01

-0.59 -3.17%

Open: 18.15
High: 18.19
Low: 17.96
Volume: 4,725,003

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 18.01 18.52 17.94 18.42 5,792,560 +0.41 +2.28
2025-12-31 18.15 18.19 17.96 18.01 4,725,003 -0.59 -3.17
2025-12-30 18.51 18.62 18.48 18.60 3,886,784 +0.13 +0.70
2025-12-29 18.56 18.59 18.44 18.47 3,708,421 -0.07 -0.38
2025-12-26 18.58 18.64 18.48 18.54 1,944,193 0.00 0.00
2025-12-24 18.48 18.57 18.47 18.54 1,597,662 +0.09 +0.49
2025-12-23 18.63 18.65 18.43 18.45 2,545,527 -0.16 -0.86
2025-12-22 18.48 18.61 18.40 18.61 2,899,294 +0.17 +0.92
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 18.64
On 2025-12-26		 17.94
On 2026-01-02		 -0.12 -0.65 18.64
On 2025-12-26		 17.94
On 2026-01-02		 -3.75 18.41
10D 18.65
On 2025-12-23		 17.94
On 2026-01-02		 -0.08 -0.43 18.65
On 2025-12-23		 17.94
On 2026-01-02		 -3.80 18.45
20D 18.66
On 2025-12-11		 17.94
On 2026-01-02		 0.01 0.05 18.66
On 2025-12-11		 17.94
On 2026-01-02		 -3.85 18.42
WTD 18.52
On 2026-01-02		 17.94
On 2026-01-02		 0.41 2.28 -- -- -- 18.42
MTD 18.52
On 2026-01-02		 17.94
On 2026-01-02		 0.41 2.28 -- -- -- 18.42
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

18.42 +0.41 +2.28 5,792,760