STWD: Starwood Property Trust Inc.

As of Friday, August 8th, 2025

$ 19.88

+0.10 +0.51%

Open: 19.84
High: 19.98
Low: 19.78
Volume: 2,333,818
Previous Close on Thursday, August 7th, 2025

$ 19.78

+0.38 +1.96%

Open: 19.64
High: 19.80
Low: 19.55
Volume: 3,564,204

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 19.84 19.98 19.78 19.88 2,333,818 +0.10 +0.51
2025-08-07 19.64 19.80 19.55 19.78 3,564,204 +0.38 +1.96
2025-08-06 19.62 19.66 19.33 19.40 3,036,070 -0.19 -0.97
2025-08-05 19.54 19.64 19.47 19.59 2,746,728 +0.08 +0.41
2025-08-04 19.43 19.55 19.40 19.51 2,560,623 +0.14 +0.72
2025-08-01 19.45 19.53 19.24 19.37 4,459,669 -0.09 -0.46
2025-07-31 19.57 19.58 19.38 19.46 3,791,606 -0.14 -0.71
2025-07-30 19.92 19.99 19.57 19.60 4,169,100 -0.33 -1.66
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 19.98
On 2025-08-08		 19.33
On 2025-08-06		 0.51 2.63 19.55
On 2025-08-04		 19.55
On 2025-08-04		 0.00 19.63
10D 19.99
On 2025-07-30		 19.24
On 2025-08-01		 -0.05 -0.25 19.99
On 2025-07-30		 19.24
On 2025-08-01		 -3.78 19.63
20D 20.99
On 2025-07-14		 19.24
On 2025-08-01		 -1.01 -4.83 20.99
On 2025-07-14		 19.24
On 2025-08-01		 -8.36 19.87
WTD 19.98
On 2025-08-08		 19.33
On 2025-08-06		 0.51 2.63 19.55
On 2025-08-04		 19.55
On 2025-08-04		 0.00 19.63
MTD 19.98
On 2025-08-08		 19.24
On 2025-08-01		 0.42 2.16 19.53
On 2025-08-01		 19.53
On 2025-08-01		 0.00 19.59
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

47.99 +0.51 +1.07 5,068,311
DCI

Donaldson Company Inc.

72.11 +0.02 +0.03 370,983
MTB

M&T Bank Corporation

187.17 +3.43 +1.87 810,853
TRQ

Turquoise Hill Resources Ltd.

31.41 0.00 0.00
STWD

Starwood Property Trust Inc.

19.88 +0.10 +0.51 2,333,818