STWD: Starwood Property Trust Inc.

As of Tuesday, November 10th, 2026

$ 11.89

-0.16 -1.33%

Open: 11.99
High: 12.01
Low: 11.81
Volume: 5,063,304
Previous Close on Monday, November 9th, 2026

$ 12.05

-- 0 0%

Open: 12.21
High: 12.28
Low: 11.76
Volume: 9,204,841

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 11.99 12.01 11.81 11.89 5,046,546 -0.16 -1.33
2026-11-09 12.21 12.28 11.76 12.05 9,204,841 0.00 0.00
2026-11-06 12.73 12.97 12.02 12.05 11,530,320 -0.83 -6.44
2026-11-05 13.17 13.22 12.65 12.88 7,645,704 -0.07 -0.54
2026-11-04 12.70 12.99 12.70 12.95 6,529,273 +0.42 +3.35
2026-11-03 12.55 12.66 12.34 12.53 7,140,867 -0.08 -0.63
2026-11-02 12.25 12.67 12.20 12.61 5,549,348 +0.41 +3.36
2026-10-30 12.45 12.45 12.16 12.20 4,581,678 -0.20 -1.61
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 13.22
On 2026-11-05		 11.76
On 2026-11-09		 -0.64 -5.11 13.22
On 2026-11-05		 11.76
On 2026-11-09		 -11.04 12.36
10D 13.22
On 2026-11-05		 11.76
On 2026-11-09		 -0.55 -4.42 13.22
On 2026-11-05		 11.76
On 2026-11-09		 -11.04 12.38
20D 13.22
On 2026-11-05		 11.76
On 2026-11-09		 -0.59 -4.73 13.22
On 2026-11-05		 11.76
On 2026-11-09		 -11.04 12.38
WTD 12.28
On 2026-11-09		 11.76
On 2026-11-09		 -0.16 -1.33 12.28
On 2026-11-09		 11.81
On 2026-11-10		 -3.83 11.97
MTD 13.22
On 2026-11-05		 11.76
On 2026-11-09		 -0.31 -2.54 13.22
On 2026-11-05		 11.76
On 2026-11-09		 -11.04 12.42
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
HTT

High Templar Tech Ltd.

1.70 -0.02 -1.16 67,772
MATX

Matson Inc.

207.00 -0.77 -0.37 476,911
CF

CF Industries Holdings Inc.

122.36 +3.08 +2.58 2,588,387
IDA

IDACORP Inc.

148.27 +1.59 +1.08 707,025
STWD

Starwood Property Trust Inc.

11.89 -0.16 -1.33 5,063,304