STWD: Starwood Property Trust Inc.

As of Tuesday, December 6th, 2022

$ 20.34

-- 0 0%

Open: 20.34
High: 20.34
Low: 20.34
Volume: N/A
Previous Close on Monday, December 5th, 2022

$ 20.34

-0.67 -3.19%

Open: 20.72
High: 20.90
Low: 20.17
Volume: 3,969,691
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-05 20.72 20.90 20.17 20.34 3,969,691 -0.67 -3.19
2022-12-02 21.00 21.07 20.71 21.01 2,091,638 -0.31 -1.45
2022-12-01 21.59 21.73 21.28 21.32 2,120,165 -0.09 -0.42
2022-11-30 21.16 21.41 20.67 21.41 2,595,335 +0.25 +1.18
2022-11-29 21.13 21.21 20.98 21.16 1,347,917 +0.03 +0.14
2022-11-28 21.08 21.20 20.99 21.13 1,442,435 -0.14 -0.66
2022-11-25 21.06 21.40 21.06 21.27 627,264 +0.20 +0.95
2022-11-23 20.97 21.25 20.88 21.07 1,521,675 +0.02 +0.10

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 21.73
On 2022-12-01
20.17
On 2022-12-05
-0.79 -3.74 21.73
On 2022-12-01
20.17
On 2022-12-05
-7.18 21.05
10D 21.73
On 2022-12-01
20.17
On 2022-12-05
-0.13 -0.64 21.73
On 2022-12-01
20.17
On 2022-12-05
-7.18 21.06
20D 21.73
On 2022-12-01
20.00
On 2022-11-09
0.11 0.54 21.59
On 2022-11-11
20.01
On 2022-11-17
-7.30 20.90
WTD 20.90
On 2022-12-05
20.17
On 2022-12-05
-0.67 -3.19 -- -- -- 20.34
MTD 21.73
On 2022-12-01
20.17
On 2022-12-05
-1.07 -5.00 21.73
On 2022-12-01
20.17
On 2022-12-05
-7.18 20.89
As of Monday, December 5th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

84.99 +0.33 +0.39 2,829,052
KO

The Coca-Cola Company

63.62 +0.15 +0.23 4,371,586
PFE

Pfizer Inc.

49.36 -1.37 -2.70 6,554,208
VZ

Verizon Communications Inc.

36.82 -0.26 -0.69 12,953,603
VIX

CBOE Volatility Index

22.07 +1.32 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,583.09 -364.01 -1.07 139,447,918
DJTA

Dow Jones Transportation Average

13,839.86 -208.32 -1.48 37,807,979
SPX

S&P 500 Index

3,937.77 -61.07 -1.53
OEX

S&P 100 Index

1,759.82 -30.15 -1.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,562.15 -224.65 -1.91
NYA

NYSE Composite Index

15,288.02 -186.78 -1.21
XAX

NYSE AMEX Composite Index

4,418.83 -113.88 -2.51
RUI

RUSSELL 1000 Index

2,158.85 -34.04 -1.55
RUT

Russell 2000 Index

1,812.10 -28.12 -1.53
RUA

Russell 3000 Index

2,273.38 -35.81 -1.55
W5000

Wilshire 5000 Total Market Index

39,077.35 -617.76 -1.56
VIX

CBOE Volatility Index

22.07 +1.32 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.75 +0.42 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.83 +0.63 +2.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.75 +0.86 +3.60
VXN

CBOE NASDAQ 100 Volatility Index

27.50 +1.34 +5.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,885.84 -43.97 -0.74
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

20.34 0.00 0.00