STWD: Starwood Property Trust Inc.

As of Friday, December 13th, 2024

$ 20.14

-0.10 -0.49%

Open: 20.20
High: 20.25
Low: 20.11
Volume: 1,292,997
Previous Close on Thursday, December 12th, 2024

$ 20.24

+0.08 +0.40%

Open: 20.18
High: 20.31
Low: 20.12
Volume: 1,526,430

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 20.20 20.25 20.11 20.14 1,292,997 -0.10 -0.49
2024-12-12 20.18 20.31 20.12 20.24 1,526,430 +0.08 +0.40
2024-12-11 20.33 20.38 20.08 20.16 1,441,222 -0.06 -0.30
2024-12-10 20.30 20.35 20.08 20.22 1,305,369 -0.08 -0.39
2024-12-09 20.17 20.45 20.12 20.30 2,230,905 +0.22 +1.10
2024-12-06 20.08 20.14 20.02 20.08 1,241,340 +0.11 +0.55
2024-12-05 20.00 20.06 19.93 19.97 1,261,467 +0.01 +0.05
2024-12-04 20.00 20.09 19.93 19.96 1,441,186 -0.04 -0.20
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 20.45
On 2024-12-09		 20.08
On 2024-12-10		 0.06 0.30 20.45
On 2024-12-09		 20.08
On 2024-12-10		 -1.81 20.21
10D 20.45
On 2024-12-09		 19.93
On 2024-12-04		 -0.23 -1.13 20.41
On 2024-12-02		 19.93
On 2024-12-04		 -2.35 20.14
20D 20.45
On 2024-11-29		 19.38
On 2024-11-18		 0.58 2.97 20.45
On 2024-11-29		 19.93
On 2024-12-04		 -2.54 20.04
WTD 20.45
On 2024-12-09		 20.08
On 2024-12-10		 0.06 0.30 20.45
On 2024-12-09		 20.08
On 2024-12-10		 -1.81 20.21
MTD 20.45
On 2024-12-09		 19.93
On 2024-12-04		 -0.23 -1.13 20.41
On 2024-12-02		 19.93
On 2024-12-04		 -2.35 20.14
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

20.14 -0.10 -0.49 1,292,997