STWD: Starwood Property Trust Inc.

As of Wednesday, June 3rd, 2026

$ 16.93

-0.17 -0.99%

Open: 17.02
High: 17.14
Low: 16.88
Volume: 3,004,667
Previous Close on Tuesday, June 2nd, 2026

$ 17.10

+0.30 +1.79%

Open: 16.85
High: 17.19
Low: 16.85
Volume: 3,806,717

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-03 17.02 17.14 16.88 16.93 3,004,655 -0.17 -0.99
2026-06-02 16.85 17.19 16.85 17.10 3,806,717 +0.30 +1.79
2026-06-01 16.99 17.07 16.78 16.80 4,830,120 -0.28 -1.64
2026-05-29 17.18 17.32 17.08 17.08 4,273,539 -0.01 -0.06
2026-05-28 17.25 17.32 17.09 17.09 3,256,559 -0.22 -1.27
2026-05-27 17.39 17.48 17.31 17.31 2,255,447 -0.06 -0.35
2026-05-26 17.29 17.41 17.25 17.37 2,704,471 +0.08 +0.46
2026-05-22 17.36 17.42 17.21 17.29 2,646,374 -0.05 -0.29
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 17.32
On 2026-05-28		 16.78
On 2026-06-01		 -0.38 -2.20 17.32
On 2026-05-28		 16.78
On 2026-06-01		 -3.12 17.00
10D 17.48
On 2026-05-27		 16.78
On 2026-06-01		 0.10 0.59 17.48
On 2026-05-27		 16.78
On 2026-06-01		 -4.00 17.15
20D 18.49
On 2026-05-06		 16.78
On 2026-06-01		 -1.33 -7.28 18.49
On 2026-05-06		 16.78
On 2026-06-01		 -9.25 17.26
WTD 17.19
On 2026-06-02		 16.78
On 2026-06-01		 -0.15 -0.88 17.19
On 2026-06-02		 16.88
On 2026-06-03		 -1.77 16.94
MTD 17.19
On 2026-06-02		 16.78
On 2026-06-01		 -0.15 -0.88 17.19
On 2026-06-02		 16.88
On 2026-06-03		 -1.77 16.94
As of Wednesday, June 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.64 -3.08 -0.97 4,046,254
KO

The Coca-Cola Company

78.76 +0.35 +0.45 14,422,260
PFE

Pfizer Inc.

25.34 -0.21 -0.82 30,480,205
VZ

Verizon Communications Inc.

46.65 -1.22 -2.55 27,403,915
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,687.07 -620.72 -1.21 540,987,594
DJTA

Dow Jones Transportation Average

21,480.20 +10.06 +0.05 71,091,645
SPX

S&P 500 Index

7,553.68 -56.10 -0.74
OEX

S&P 100 Index

3,744.08 -35.08 -0.93
NDX

NASDAQ 100 Index

30,571.24 -89.36 -0.29
NYA

NYSE Composite Index

23,276.49 -204.44 -0.87
XAX

NYSE AMEX Composite Index

8,750.58 -12.28 -0.14
RUI

RUSSELL 1000 Index

4,107.10 -30.51 -0.74
RUT

Russell 2000 Index

2,893.51 -38.45 -1.31
RUA

Russell 3000 Index

4,283.25 -32.98 -0.76
VIX

CBOE Volatility Index

16.08 +0.31 +1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.63 +0.18 +0.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 +0.18 +0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.76 +0.27 +1.39
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

16.93 -0.17 -0.99 3,004,667