STWD: Starwood Property Trust Inc.

As of Friday, April 19th, 2024

$ 19.14

-- 0 0%

Open: 19.14
High: 19.14
Low: 19.14
Volume: N/A
Previous Close on Thursday, April 18th, 2024

$ 19.14

+0.13 +0.68%

Open: 19.10
High: 19.30
Low: 19.02
Volume: 1,288,039
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-18 19.10 19.30 19.02 19.14 1,288,039 +0.13 +0.68
2024-04-17 19.05 19.14 18.91 19.01 1,907,024 +0.13 +0.69
2024-04-16 18.95 19.03 18.74 18.88 3,015,685 -0.13 -0.68
2024-04-15 19.36 19.51 18.86 19.01 2,827,552 -0.22 -1.14
2024-04-12 19.26 19.41 19.22 19.23 1,653,611 -0.20 -1.03
2024-04-11 19.20 19.49 19.13 19.43 2,521,309 +0.31 +1.62
2024-04-10 19.40 19.45 19.06 19.12 2,683,578 -0.77 -3.87
2024-04-09 19.80 19.91 19.64 19.89 1,136,501 +0.11 +0.56

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 19.51
On 2024-04-15
18.74
On 2024-04-16
-0.29 -1.49 19.51
On 2024-04-15
18.74
On 2024-04-16
-3.95 19.05
10D 19.91
On 2024-04-09
18.74
On 2024-04-16
-0.49 -2.50 19.91
On 2024-04-09
18.74
On 2024-04-16
-5.88 19.32
20D 20.70
On 2024-03-25
18.74
On 2024-04-16
-1.25 -6.13 20.70
On 2024-03-25
18.74
On 2024-04-16
-9.47 19.73
WTD 19.51
On 2024-04-15
18.74
On 2024-04-16
-0.09 -0.47 19.51
On 2024-04-15
18.74
On 2024-04-16
-3.95 19.01
MTD 20.30
On 2024-04-01
18.74
On 2024-04-16
-1.19 -5.85 20.30
On 2024-04-01
18.74
On 2024-04-16
-7.68 19.44
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

149.52 -3.42 -2.24 3,872,540
KO

The Coca-Cola Company

59.54 +0.63 +1.06 5,098,129
PFE

Pfizer Inc.

25.83 +0.44 +1.73 14,705,565
VZ

Verizon Communications Inc.

40.27 +0.14 +0.34 7,273,974
VIX

CBOE Volatility Index

18.38 +0.38 +2.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,961.94 +186.56 +0.49 147,080,965
DJTA

Dow Jones Transportation Average

15,095.88 +148.95 +1.00 44,524,071
SPX

S&P 500 Index

4,990.79 -20.33 -0.41
OEX

S&P 100 Index

2,362.89 -15.75 -0.66
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,166.22 -228.09 -1.31
NYA

NYSE Composite Index

17,462.78 +74.69 +0.43
XAX

NYSE AMEX Composite Index

4,849.15 +70.96 +1.48
RUI

RUSSELL 1000 Index

2,733.06 -10.07 -0.37
RUT

Russell 2000 Index

1,949.12 +6.16 +0.32
RUA

Russell 3000 Index

2,852.43 -9.52 -0.33
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.38 +0.38 +2.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.52 +0.11 +0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.99 +0.22 +1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.94 +0.28 +1.50
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,478.72 -106.48 -1.24
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

19.14 0.00 0.00