STWD: Starwood Property Trust Inc.

As of Friday, August 29th, 2025

$ 20.27

+0.16 +0.80%

Open: 20.10
High: 20.30
Low: 20.10
Volume: 2,292,796
Previous Close on Thursday, August 28th, 2025

$ 20.11

-0.02 -0.10%

Open: 20.19
High: 20.19
Low: 20.02
Volume: 1,798,944

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 20.10 20.30 20.10 20.27 2,292,796 +0.16 +0.80
2025-08-28 20.19 20.19 20.02 20.11 1,798,944 -0.02 -0.10
2025-08-27 20.15 20.28 20.09 20.13 2,915,080 -0.02 -0.10
2025-08-26 20.15 20.24 20.09 20.15 2,941,100 0.00 0.00
2025-08-25 20.27 20.29 20.15 20.15 2,099,643 -0.10 -0.49
2025-08-22 19.98 20.30 19.94 20.25 3,103,248 +0.36 +1.81
2025-08-21 19.93 20.02 19.86 19.89 1,610,700 -0.16 -0.80
2025-08-20 20.03 20.15 19.99 20.05 1,691,056 +0.06 +0.30
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 20.30
On 2025-08-29		 20.02
On 2025-08-28		 0.02 0.10 20.29
On 2025-08-25		 20.02
On 2025-08-28		 -1.33 20.16
10D 20.30
On 2025-08-29		 19.81
On 2025-08-18		 0.40 2.01 20.15
On 2025-08-20		 19.86
On 2025-08-21		 -1.44 20.08
20D 20.30
On 2025-08-29		 19.33
On 2025-08-06		 0.90 4.65 20.13
On 2025-08-13		 19.81
On 2025-08-18		 -1.59 19.93
WTD 20.30
On 2025-08-29		 20.02
On 2025-08-28		 0.02 0.10 20.29
On 2025-08-25		 20.02
On 2025-08-28		 -1.33 20.16
MTD 20.30
On 2025-08-29		 19.24
On 2025-08-01		 0.81 4.16 20.13
On 2025-08-13		 19.81
On 2025-08-18		 -1.59 19.90
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
CLX

Clorox Co

118.20 +0.26 +0.22 1,807,023
EHC

Encompass Health Corporation

121.76 -1.69 -1.37 839,898
DCI

Donaldson Company Inc.

79.67 -0.45 -0.56 868,994
STWD

Starwood Property Trust Inc.

20.27 +0.16 +0.80 2,292,796