STWD: Starwood Property Trust Inc.

As of Thursday, October 9th, 2025

$ 18.51

-0.28 -1.49%

Open: 18.76
High: 18.85
Low: 18.43
Volume: 3,535,760
Previous Close on Wednesday, October 8th, 2025

$ 18.79

-0.13 -0.69%

Open: 18.99
High: 19.00
Low: 18.79
Volume: 2,903,903

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 18.76 18.85 18.43 18.51 3,535,760 -0.28 -1.49
2025-10-08 18.99 19.00 18.79 18.79 2,903,903 -0.13 -0.69
2025-10-07 18.99 19.05 18.89 18.92 2,981,550 -0.08 -0.42
2025-10-06 19.41 19.43 18.99 19.00 4,201,250 -0.43 -2.21
2025-10-03 19.46 19.57 19.38 19.43 2,681,660 -0.02 -0.10
2025-10-02 19.46 19.53 19.24 19.45 2,536,906 -0.02 -0.10
2025-10-01 19.34 19.55 19.32 19.47 3,765,015 +0.10 +0.52
2025-09-30 19.42 19.44 19.22 19.37 2,875,957 -0.54 -2.71
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 19.57
On 2025-10-03		 18.43
On 2025-10-09		 -0.94 -4.83 19.57
On 2025-10-03		 18.43
On 2025-10-09		 -5.83 18.93
10D 20.14
On 2025-09-26		 18.43
On 2025-10-09		 -1.47 -7.36 20.14
On 2025-09-26		 18.43
On 2025-10-09		 -8.47 19.29
20D 20.62
On 2025-09-15		 18.43
On 2025-10-09		 -2.07 -10.06 20.62
On 2025-09-15		 18.43
On 2025-10-09		 -10.62 19.74
WTD 19.43
On 2025-10-06		 18.43
On 2025-10-09		 -0.92 -4.73 19.43
On 2025-10-06		 18.43
On 2025-10-09		 -5.12 18.81
MTD 19.57
On 2025-10-03		 18.43
On 2025-10-09		 -0.86 -4.44 19.57
On 2025-10-03		 18.43
On 2025-10-09		 -5.83 19.08
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
AMN

AMN Healthcare Services Inc.

18.92 -0.35 -1.82 595,060
CLW

Clearwater Paper Corp.

19.27 -0.63 -3.17 202,507
MTB

M&T Bank Corporation

188.04 -0.03 -0.02 593,193
TRQ

Turquoise Hill Resources Ltd.

31.41 0.00 0.00
STWD

Starwood Property Trust Inc.

18.51 -0.28 -1.49 3,535,760