STWD: Starwood Property Trust Inc.
$ 18.23 |
|
-0.19 -1.03% |
|
| Open: | 18.49 |
| High: | 18.51 |
| Low: | 18.13 |
| Volume: | 2,967,921 |
$ 18.42
+0.08 +0.44%
| Open: | 18.40 |
| High: | 18.64 |
| Low: | 18.34 |
| Volume: | 3,650,094 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 18.49 | 18.51 | 18.13 | 18.23 | 2,967,821 | -0.19 | -1.03 |
| 2025-04-15 | 18.40 | 18.64 | 18.34 | 18.42 | 3,650,094 | +0.08 | +0.44 |
| 2025-04-14 | 18.13 | 18.46 | 17.96 | 18.34 | 5,338,278 | +0.52 | +2.92 |
| 2025-04-11 | 17.50 | 17.85 | 16.93 | 17.82 | 4,773,047 | +0.23 | +1.31 |
| 2025-04-10 | 18.30 | 18.33 | 17.08 | 17.59 | 5,323,172 | -1.02 | -5.48 |
| 2025-04-09 | 17.00 | 18.71 | 16.59 | 18.61 | 9,385,450 | +1.33 | +7.70 |
| 2025-04-08 | 18.20 | 18.23 | 17.17 | 17.28 | 5,710,918 | -0.32 | -1.82 |
| 2025-04-07 | 17.71 | 18.61 | 17.21 | 17.60 | 6,767,890 | -0.62 | -3.40 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 18.64 On 2025-04-15 |
16.93 On 2025-04-11 |
-0.38 | -2.04 | 18.33 On 2025-04-10 |
16.93 On 2025-04-11 |
-7.62 | 18.08 |
| 10D | 19.67 On 2025-04-03 |
16.59 On 2025-04-09 |
-1.60 | -8.07 | 19.67 On 2025-04-03 |
16.59 On 2025-04-09 |
-15.66 | 18.13 |
| 20D | 20.40 On 2025-03-20 |
16.59 On 2025-04-09 |
-2.02 | -9.98 | 20.40 On 2025-03-20 |
16.59 On 2025-04-09 |
-18.66 | 19.05 |
| WTD | 18.64 On 2025-04-15 |
17.96 On 2025-04-14 |
0.41 | 2.30 | 18.64 On 2025-04-15 |
18.13 On 2025-04-16 |
-2.74 | 18.33 |
| MTD | 19.98 On 2025-04-01 |
16.59 On 2025-04-09 |
-1.54 | -7.79 | 19.98 On 2025-04-01 |
16.59 On 2025-04-09 |
-16.97 | 18.42 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |