STWD: Starwood Property Trust Inc.

As of Wednesday, August 5th, 2026

$ 16.21

-0.05 -0.31%

Open: 16.25
High: 16.29
Low: 16.02
Volume: 4,604,667
Previous Close on Tuesday, August 4th, 2026

$ 16.26

+0.29 +1.82%

Open: 15.91
High: 16.31
Low: 15.80
Volume: 8,156,931

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-05 16.25 16.29 16.02 16.21 4,604,667 -0.05 -0.31
2026-08-04 15.91 16.31 15.80 16.26 8,156,931 +0.29 +1.82
2026-08-03 16.02 16.07 15.78 15.97 5,393,061 -0.01 -0.06
2026-07-31 16.10 16.19 15.94 15.98 4,735,122 -0.25 -1.54
2026-07-30 16.55 16.58 16.11 16.23 4,169,433 -0.29 -1.76
2026-07-29 16.64 16.66 16.49 16.52 3,077,229 -0.14 -0.84
2026-07-28 16.68 16.81 16.64 16.66 3,263,033 +0.08 +0.48
2026-07-27 16.55 16.73 16.53 16.58 2,388,488 +0.06 +0.36
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 16.58
On 2026-07-30		 15.78
On 2026-08-03		 -0.31 -1.88 16.58
On 2026-07-30		 15.78
On 2026-08-03		 -4.83 16.13
10D 16.81
On 2026-07-28		 15.78
On 2026-08-03		 -0.27 -1.64 16.81
On 2026-07-28		 15.78
On 2026-08-03		 -6.13 16.33
20D 17.19
On 2026-07-17		 15.78
On 2026-08-03		 -0.24 -1.46 17.19
On 2026-07-17		 15.78
On 2026-08-03		 -8.20 16.49
WTD 16.31
On 2026-08-04		 15.78
On 2026-08-03		 0.23 1.44 16.31
On 2026-08-04		 16.02
On 2026-08-05		 -1.81 16.15
MTD 16.31
On 2026-08-04		 15.78
On 2026-08-03		 0.23 1.44 16.31
On 2026-08-04		 16.02
On 2026-08-05		 -1.81 16.15
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
SE

Sea Limited

114.91 +3.47 +3.11 4,070,325
STWD

Starwood Property Trust Inc.

16.21 -0.05 -0.31 4,604,667