STWD: Starwood Property Trust Inc.

As of Wednesday, June 18th, 2025

$ 20.05

+0.20 +1.01%

Open: 19.88
High: 20.24
Low: 19.84
Volume: 2,184,620
Previous Close on Tuesday, June 17th, 2025

$ 19.85

-0.22 -1.10%

Open: 20.00
High: 20.05
Low: 19.85
Volume: 1,767,723

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 19.88 20.24 19.84 20.05 2,184,620 +0.20 +1.01
2025-06-17 20.00 20.05 19.85 19.85 1,767,723 -0.22 -1.10
2025-06-16 20.17 20.30 20.05 20.07 1,872,919 +0.05 +0.25
2025-06-13 20.20 20.25 19.99 20.02 1,891,869 -0.34 -1.67
2025-06-12 20.20 20.37 20.11 20.36 2,028,962 +0.06 +0.30
2025-06-11 20.45 20.49 20.22 20.30 3,638,663 -0.09 -0.44
2025-06-10 20.30 20.45 20.23 20.39 2,351,218 +0.13 +0.64
2025-06-09 20.26 20.43 20.19 20.26 2,472,676 +0.06 +0.30
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 20.37
On 2025-06-12		 19.84
On 2025-06-18		 -0.25 -1.23 20.37
On 2025-06-12		 19.84
On 2025-06-18		 -2.58 20.07
10D 20.49
On 2025-06-11		 19.84
On 2025-06-18		 0.13 0.65 20.49
On 2025-06-11		 19.84
On 2025-06-18		 -3.17 20.16
20D 20.49
On 2025-06-11		 19.08
On 2025-05-22		 0.09 0.45 19.85
On 2025-05-21		 19.08
On 2025-05-22		 -3.90 19.91
WTD 20.30
On 2025-06-16		 19.84
On 2025-06-18		 0.03 0.15 20.30
On 2025-06-16		 19.84
On 2025-06-18		 -2.24 19.99
MTD 20.49
On 2025-06-11		 19.46
On 2025-06-02		 0.30 1.52 20.49
On 2025-06-11		 19.84
On 2025-06-18		 -3.17 20.07
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

20.05 +0.20 +1.01 2,184,620