STWD: Starwood Property Trust Inc.

As of Thursday, May 8th, 2025

$ 19.04

+0.11 +0.58%

Open: 19.05
High: 19.22
Low: 18.95
Volume: 3,087,636
Previous Close on Wednesday, May 7th, 2025

$ 18.93

-0.08 -0.42%

Open: 19.03
High: 19.17
Low: 18.91
Volume: 2,546,035

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 19.05 19.22 18.95 19.04 3,087,636 +0.11 +0.58
2025-05-07 19.03 19.17 18.91 18.93 2,546,035 -0.08 -0.42
2025-05-06 19.03 19.14 18.93 19.01 1,968,962 -0.14 -0.73
2025-05-05 19.18 19.28 19.12 19.15 1,408,489 -0.14 -0.73
2025-05-02 19.33 19.36 19.17 19.29 1,796,096 +0.17 +0.89
2025-05-01 19.23 19.29 19.11 19.12 1,830,212 -0.07 -0.36
2025-04-30 19.03 19.23 18.74 19.19 2,244,173 -0.02 -0.10
2025-04-29 19.04 19.28 18.99 19.21 1,948,239 +0.09 +0.47
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 19.36
On 2025-05-02		 18.91
On 2025-05-07		 -0.08 -0.42 19.36
On 2025-05-02		 18.91
On 2025-05-07		 -2.32 19.08
10D 19.36
On 2025-05-02		 18.74
On 2025-04-30		 0.17 0.90 19.28
On 2025-04-29		 18.74
On 2025-04-30		 -2.80 19.09
20D 19.36
On 2025-05-02		 16.93
On 2025-04-11		 0.43 2.31 18.33
On 2025-04-10		 16.93
On 2025-04-11		 -7.62 18.73
WTD 19.28
On 2025-05-05		 18.91
On 2025-05-07		 -0.25 -1.30 19.28
On 2025-05-05		 18.91
On 2025-05-07		 -1.89 19.03
MTD 19.36
On 2025-05-02		 18.91
On 2025-05-07		 -0.15 -0.78 19.36
On 2025-05-02		 18.91
On 2025-05-07		 -2.32 19.09
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

19.04 +0.11 +0.58 3,087,636