STWD: Starwood Property Trust Inc.

As of Friday, April 24th, 2026

$ 18.14

-- 0 0%

Open: 18.14
High: 18.14
Low: 18.14
Volume: N/A
Previous Close on Thursday, April 23rd, 2026

$ 18.14

-0.10 -0.55%

Open: 18.24
High: 18.31
Low: 18.09
Volume: 1,704,135

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-23 18.24 18.31 18.09 18.14 1,704,135 -0.10 -0.55
2026-04-22 18.32 18.41 18.20 18.24 2,303,105 0.00 0.00
2026-04-21 18.28 18.41 18.17 18.24 2,443,321 -0.01 -0.05
2026-04-20 18.06 18.28 17.96 18.25 2,078,480 +0.11 +0.61
2026-04-17 18.03 18.26 18.03 18.14 3,263,023 +0.19 +1.06
2026-04-16 18.17 18.18 17.92 17.95 2,673,070 -0.20 -1.10
2026-04-15 18.03 18.20 17.91 18.15 3,931,547 +0.13 +0.72
2026-04-14 17.85 18.04 17.84 18.02 2,949,253 +0.20 +1.12
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 18.41
On 2026-04-21		 17.96
On 2026-04-20		 0.19 1.06 18.41
On 2026-04-21		 18.09
On 2026-04-23		 -1.74 18.20
10D 18.41
On 2026-04-21		 17.50
On 2026-04-13		 0.40 2.25 18.41
On 2026-04-21		 18.09
On 2026-04-23		 -1.74 18.06
20D 18.41
On 2026-04-21		 16.90
On 2026-04-02		 0.66 3.78 17.58
On 2026-03-26		 16.90
On 2026-04-02		 -3.84 17.69
WTD 18.41
On 2026-04-21		 17.96
On 2026-04-20		 0.00 0.00 18.41
On 2026-04-21		 18.09
On 2026-04-23		 -1.74 18.22
MTD 18.41
On 2026-04-21		 16.90
On 2026-04-02		 0.92 5.34 17.28
On 2026-04-01		 16.90
On 2026-04-02		 -2.19 17.80
As of Thursday, April 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.04 -1.30 -0.46 4,410,230
KO

The Coca-Cola Company

76.71 +0.43 +0.56 4,391,048
PFE

Pfizer Inc.

26.85 +0.18 +0.67 21,649,551
VZ

Verizon Communications Inc.

46.71 -0.51 -1.08 9,883,738
VIX

CBOE Volatility Index

18.77 -0.54 -2.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,159.97 -150.35 -0.30 254,870,641
DJTA

Dow Jones Transportation Average

21,025.11 -65.82 -0.31 53,485,580
SPX

S&P 500 Index

7,156.27 +47.87 +0.67
OEX

S&P 100 Index

3,521.70 +31.76 +0.91
NDX

NASDAQ 100 Index

27,252.17 +469.54 +1.75
NYA

NYSE Composite Index

22,935.56 -17.18 -0.07
XAX

NYSE AMEX Composite Index

8,784.76 -98.92 -1.11
RUI

RUSSELL 1000 Index

3,898.36 +23.26 +0.60
RUT

Russell 2000 Index

2,792.29 +17.20 +0.62
RUA

Russell 3000 Index

4,068.71 +24.31 +0.60
VIX

CBOE Volatility Index

18.77 -0.54 -2.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.19 -0.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.16 -0.15 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.14 -0.34 -1.58
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

18.14 0.00 0.00