STWD: Starwood Property Trust Inc.

As of Tuesday, September 15th, 2026

$ 15.20

-0.24 -1.55%

Open: 15.44
High: 15.44
Low: 15.17
Volume: 4,159,191
Previous Close on Monday, September 14th, 2026

$ 15.44

-0.18 -1.15%

Open: 15.60
High: 15.77
Low: 15.35
Volume: 3,644,020

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-15 15.44 15.44 15.17 15.20 4,159,166 -0.24 -1.55
2026-09-14 15.60 15.77 15.35 15.44 3,644,020 -0.18 -1.15
2026-09-11 15.66 15.76 15.57 15.62 3,795,648 0.00 0.00
2026-09-10 15.80 15.81 15.47 15.62 4,632,172 -0.25 -1.58
2026-09-09 15.88 16.02 15.81 15.87 3,820,081 -0.01 -0.06
2026-09-08 16.05 16.12 15.87 15.88 3,563,259 -0.20 -1.24
2026-09-04 15.79 16.18 15.79 16.08 3,827,351 +0.20 +1.26
2026-09-03 15.96 16.03 15.71 15.88 4,108,163 +0.06 +0.38
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 16.02
On 2026-09-09		 15.17
On 2026-09-15		 -0.68 -4.28 16.02
On 2026-09-09		 15.17
On 2026-09-15		 -5.31 15.55
10D 16.18
On 2026-09-04		 15.17
On 2026-09-15		 -0.50 -3.18 16.18
On 2026-09-04		 15.17
On 2026-09-15		 -6.24 15.69
20D 16.71
On 2026-08-19		 15.17
On 2026-09-15		 -1.04 -6.40 16.71
On 2026-08-19		 15.17
On 2026-09-15		 -9.19 15.92
WTD 15.77
On 2026-09-14		 15.17
On 2026-09-15		 -0.42 -2.69 15.77
On 2026-09-14		 15.17
On 2026-09-15		 -3.80 15.32
MTD 16.18
On 2026-09-04		 15.17
On 2026-09-15		 -0.50 -3.18 16.18
On 2026-09-04		 15.17
On 2026-09-15		 -6.24 15.69
As of Tuesday, September 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.05 -10.51 -3.31 7,213,673
KO

The Coca-Cola Company

88.71 -0.64 -0.72 12,923,572
PFE

Pfizer Inc.

27.55 -0.17 -0.61 38,248,348
VZ

Verizon Communications Inc.

51.45 +0.16 +0.31 18,600,636
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,093.11 -328.09 -0.63 374,467,961
DJTA

Dow Jones Transportation Average

20,649.80 -79.99 -0.39 54,283,529
SPX

S&P 500 Index

7,585.73 -34.25 -0.45
OEX

S&P 100 Index

3,770.84 -16.25 -0.43
NDX

NASDAQ 100 Index

28,937.84 -189.32 -0.65
NYA

NYSE Composite Index

24,128.46 -76.93 -0.32
XAX

NYSE AMEX Composite Index

8,803.22 +141.06 +1.63
RUI

RUSSELL 1000 Index

4,129.01 -19.54 -0.47
RUT

Russell 2000 Index

2,870.29 -21.95 -0.76
RUA

Russell 3000 Index

4,305.12 -20.88 -0.48
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.08 +0.41
 
Recent
Ticker Last Chg %Chg Volume
MNRO

Monro Inc.

12.52 -0.34 -2.64 1,016,015
STWD

Starwood Property Trust Inc.

15.20 -0.24 -1.55 4,159,191