STWD: Starwood Property Trust Inc.

As of Thursday, March 28th, 2024

$ 20.33

-- 0 0%

Open: 20.34
High: 20.48
Low: 20.23
Volume: 2,091,642
Previous Close on Wednesday, March 27th, 2024

$ 20.33

+0.09 +0.44%

Open: 19.94
High: 20.34
Low: 19.88
Volume: 3,002,610
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 20.34 20.48 20.23 20.33 2,091,642 0.00 0.00
2024-03-27 19.94 20.34 19.88 20.33 3,002,610 +0.09 +0.44
2024-03-26 20.55 20.56 20.24 20.24 1,872,004 -0.22 -1.08
2024-03-25 20.39 20.70 20.39 20.46 1,406,378 +0.11 +0.54
2024-03-22 20.66 20.69 20.31 20.35 1,878,626 -0.27 -1.31
2024-03-21 20.49 20.69 20.40 20.62 2,343,419 +0.23 +1.13
2024-03-20 20.00 20.44 19.95 20.39 2,636,322 +0.29 +1.44
2024-03-19 20.16 20.32 19.97 20.10 1,969,016 -0.13 -0.64

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 20.70
On 2024-03-25
19.88
On 2024-03-27
-0.29 -1.41 20.70
On 2024-03-25
19.88
On 2024-03-27
-3.96 20.34
10D 20.70
On 2024-03-25
19.66
On 2024-03-15
0.48 2.42 20.70
On 2024-03-25
19.88
On 2024-03-27
-3.96 20.32
20D 20.70
On 2024-03-25
19.66
On 2024-03-15
-0.06 -0.29 20.67
On 2024-03-08
19.66
On 2024-03-15
-4.86 20.31
WTD 20.70
On 2024-03-25
19.88
On 2024-03-27
-0.02 -0.10 20.70
On 2024-03-25
19.88
On 2024-03-27
-3.96 20.34
MTD 20.70
On 2024-03-25
19.66
On 2024-03-15
-0.06 -0.29 20.67
On 2024-03-08
19.66
On 2024-03-15
-4.86 20.31
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

20.33 0.00 0.00 2,091,642