STWD: Starwood Property Trust Inc.

As of Friday, July 26th, 2024

$ 19.90

+0.27 +1.38%

Open: 19.89
High: 19.90
Low: 19.51
Volume: 1,832,486
Previous Close on Thursday, July 25th, 2024

$ 19.63

+0.05 +0.26%

Open: 19.64
High: 19.97
Low: 19.47
Volume: 2,105,061

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 19.89 19.90 19.51 19.90 1,832,486 +0.27 +1.38
2024-07-25 19.64 19.97 19.47 19.63 2,105,061 +0.05 +0.26
2024-07-24 20.15 20.23 19.53 19.58 3,666,385 -0.93 -4.53
2024-07-23 20.23 20.60 20.23 20.51 1,413,949 +0.22 +1.08
2024-07-22 20.30 20.43 20.17 20.29 2,008,505 +0.02 +0.10
2024-07-19 20.25 20.51 20.15 20.27 2,005,506 +0.06 +0.30
2024-07-18 20.27 20.64 20.13 20.21 2,665,514 -0.16 -0.79
2024-07-17 20.06 20.41 20.06 20.37 1,771,209 +0.19 +0.94
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 20.60
On 2024-07-23		 19.47
On 2024-07-25		 -0.37 -1.83 20.60
On 2024-07-23		 19.47
On 2024-07-25		 -5.49 19.98
10D 20.64
On 2024-07-18		 19.47
On 2024-07-25		 0.10 0.51 20.64
On 2024-07-18		 19.47
On 2024-07-25		 -5.65 20.09
20D 20.64
On 2024-07-18		 18.60
On 2024-07-01		 0.75 3.92 20.64
On 2024-07-18		 19.47
On 2024-07-25		 -5.65 19.61
WTD 20.60
On 2024-07-23		 19.47
On 2024-07-25		 -0.37 -1.83 20.60
On 2024-07-23		 19.47
On 2024-07-25		 -5.49 19.98
MTD 20.64
On 2024-07-18		 18.60
On 2024-07-01		 0.96 5.07 20.64
On 2024-07-18		 19.47
On 2024-07-25		 -5.65 19.65
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

19.90 +0.27 +1.38 1,832,486