STWD: Starwood Property Trust Inc.
$ 18.24 |
|
-0.06 -0.33% |
|
| Open: | 18.31 |
| High: | 18.37 |
| Low: | 18.23 |
| Volume: | 2,280,742 |
$ 18.30
-0.11 -0.60%
| Open: | 18.51 |
| High: | 18.58 |
| Low: | 18.19 |
| Volume: | 4,038,877 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 18.31 | 18.37 | 18.23 | 18.24 | 2,280,742 | -0.06 | -0.33 |
| 2025-12-04 | 18.51 | 18.58 | 18.19 | 18.30 | 4,038,877 | -0.11 | -0.60 |
| 2025-12-03 | 18.21 | 18.44 | 18.21 | 18.41 | 2,195,044 | +0.21 | +1.15 |
| 2025-12-02 | 18.36 | 18.37 | 18.15 | 18.20 | 2,520,393 | -0.17 | -0.93 |
| 2025-12-01 | 18.26 | 18.37 | 18.20 | 18.37 | 3,538,192 | +0.03 | +0.16 |
| 2025-11-28 | 18.40 | 18.43 | 18.25 | 18.34 | 1,749,746 | +0.03 | +0.16 |
| 2025-11-26 | 18.32 | 18.47 | 18.31 | 18.31 | 3,306,880 | +0.05 | +0.27 |
| 2025-11-25 | 17.83 | 18.33 | 17.83 | 18.26 | 3,197,964 | +0.47 | +2.64 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 18.58 On 2025-12-04 |
18.15 On 2025-12-02 |
-0.10 | -0.55 | 18.58 On 2025-12-04 |
18.23 On 2025-12-05 |
-1.88 | 18.30 |
| 10D | 18.58 On 2025-12-04 |
17.54 On 2025-11-21 |
0.70 | 3.99 | 18.58 On 2025-12-04 |
18.23 On 2025-12-05 |
-1.88 | 18.21 |
| 20D | 18.58 On 2025-12-04 |
17.46 On 2025-11-18 |
-0.03 | -0.16 | 18.43 On 2025-11-07 |
17.46 On 2025-11-18 |
-5.24 | 18.03 |
| WTD | 18.58 On 2025-12-04 |
18.15 On 2025-12-02 |
-0.10 | -0.55 | 18.58 On 2025-12-04 |
18.23 On 2025-12-05 |
-1.88 | 18.30 |
| MTD | 18.58 On 2025-12-04 |
18.15 On 2025-12-02 |
-0.10 | -0.55 | 18.58 On 2025-12-04 |
18.23 On 2025-12-05 |
-1.88 | 18.30 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,954.99 | +104.05 | +0.22 | 456,120,293 |
|
DJTA
Dow Jones Transportation Average |
17,183.12 | +117.40 | +0.69 | 131,342,484 |
|
SPX
S&P 500 Index |
6,870.40 | +13.28 | +0.19 | |
|
OEX
S&P 100 Index |
3,449.63 | +7.26 | +0.21 | |
|
NDX
NASDAQ 100 Index |
25,692.05 | +110.35 | +0.43 | |
|
NYA
NYSE Composite Index |
21,810.07 | -25.72 | -0.12 | |
|
XAX
NYSE AMEX Composite Index |
7,193.24 | -84.76 | -1.16 | |
|
RUI
RUSSELL 1000 Index |
3,748.87 | +6.56 | +0.18 | |
|
RUT
Russell 2000 Index |
2,521.48 | -9.67 | -0.38 | |
|
RUA
Russell 3000 Index |
3,901.42 | +5.87 | +0.15 | |
|
VIX
CBOE Volatility Index |
15.41 | -0.37 | -2.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.36 | -0.19 | -0.81 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.71 | -0.22 | -1.00 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.27 | -0.22 | -1.13 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,963.12 | +39.66 | +0.33 |