STWD: Starwood Property Trust Inc.

As of Thursday, April 9th, 2026

$ 17.74

+0.16 +0.91%

Open: 17.50
High: 17.79
Low: 17.50
Volume: 2,142,249
Previous Close on Wednesday, April 8th, 2026

$ 17.58

+0.32 +1.85%

Open: 17.49
High: 17.63
Low: 17.49
Volume: 3,390,039

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 17.50 17.79 17.50 17.74 2,142,249 +0.16 +0.91
2026-04-08 17.49 17.63 17.49 17.58 3,390,039 +0.32 +1.85
2026-04-07 17.28 17.38 17.24 17.26 2,300,606 -0.02 -0.12
2026-04-06 17.17 17.32 17.16 17.28 2,444,417 +0.06 +0.35
2026-04-02 16.96 17.24 16.90 17.22 2,645,483 +0.14 +0.82
2026-04-01 17.20 17.28 17.08 17.08 3,134,666 -0.14 -0.81
2026-03-31 17.07 17.27 16.93 17.22 3,429,213 -0.15 -0.86
2026-03-30 17.17 17.45 17.11 17.37 3,215,604 +0.33 +1.94
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 17.79
On 2026-04-09		 16.90
On 2026-04-02		 0.66 3.86 17.24
On 2026-04-02		 17.24
On 2026-04-02		 0.00 17.42
10D 17.79
On 2026-04-09		 16.90
On 2026-04-02		 0.26 1.49 17.58
On 2026-03-26		 16.90
On 2026-04-02		 -3.84 17.32
20D 17.95
On 2026-03-12		 16.90
On 2026-04-02		 -0.11 -0.62 17.95
On 2026-03-12		 16.90
On 2026-04-02		 -5.85 17.42
WTD 17.79
On 2026-04-09		 17.16
On 2026-04-06		 0.52 3.02 17.32
On 2026-04-06		 17.32
On 2026-04-06		 0.00 17.47
MTD 17.79
On 2026-04-09		 16.90
On 2026-04-02		 0.52 3.02 17.28
On 2026-04-01		 16.90
On 2026-04-02		 -2.19 17.36
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

27.64 +0.42 +1.54 1,891,896
STWD

Starwood Property Trust Inc.

17.74 +0.16 +0.91 2,142,249