STWD: Starwood Property Trust Inc.

As of Friday, March 31st, 2023

$ 17.69

+0.50 +2.91%

Open: 17.39
High: 17.71
Low: 17.24
Volume: 4,362,665
Previous Close on Thursday, March 30th, 2023

$ 17.19

-0.27 -1.55%

Open: 17.17
High: 17.25
Low: 16.93
Volume: 3,185,439

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 17.39 17.71 17.24 17.69 4,362,665 +0.50 +2.91
2023-03-30 17.17 17.25 16.93 17.19 3,185,439 -0.27 -1.55
2023-03-29 17.28 17.48 17.21 17.46 4,416,371 +0.36 +2.11
2023-03-28 17.05 17.23 16.91 17.10 3,799,004 +0.01 +0.06
2023-03-27 17.17 17.32 16.90 17.09 5,348,763 +0.24 +1.42
2023-03-24 16.37 16.86 16.07 16.85 5,584,470 +0.32 +1.94
2023-03-23 17.30 17.36 16.41 16.53 7,378,502 -0.61 -3.56
2023-03-22 17.55 17.76 17.12 17.14 4,978,506 -0.42 -2.39
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 17.71
On 2023-03-31		 16.90
On 2023-03-27		 0.84 4.99 17.48
On 2023-03-29		 16.93
On 2023-03-30		 -3.12 17.31
10D 17.77
On 2023-03-21		 16.07
On 2023-03-24		 0.95 5.68 17.77
On 2023-03-21		 16.07
On 2023-03-24		 -9.57 17.16
20D 20.81
On 2023-03-06		 16.07
On 2023-03-24		 -1.97 -10.02 20.81
On 2023-03-06		 16.07
On 2023-03-24		 -22.78 17.85
WTD 17.71
On 2023-03-31		 16.90
On 2023-03-27		 0.84 4.99 17.48
On 2023-03-29		 16.93
On 2023-03-30		 -3.12 17.31
MTD 20.81
On 2023-03-06		 16.07
On 2023-03-24		 -1.47 -7.67 20.81
On 2023-03-06		 16.07
On 2023-03-24		 -22.78 18.04
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index