STWD: Starwood Property Trust Inc.

As of Tuesday, August 25th, 2026

$ 16.12

-0.17 -1.04%

Open: 16.31
High: 16.36
Low: 16.11
Volume: 2,660,872
Previous Close on Monday, August 24th, 2026

$ 16.29

-0.09 -0.55%

Open: 16.45
High: 16.52
Low: 16.23
Volume: 4,388,659

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-25 16.31 16.36 16.11 16.12 2,660,872 -0.17 -1.04
2026-08-24 16.45 16.52 16.23 16.29 4,388,659 -0.09 -0.55
2026-08-21 16.43 16.49 16.34 16.38 2,896,667 -0.03 -0.18
2026-08-20 16.50 16.61 16.41 16.41 2,790,815 -0.15 -0.91
2026-08-19 16.35 16.71 16.33 16.56 4,600,781 +0.32 +1.97
2026-08-18 16.22 16.29 16.06 16.24 3,125,008 0.00 0.00
2026-08-17 16.20 16.28 16.15 16.24 3,808,643 -0.06 -0.37
2026-08-14 16.37 16.59 16.29 16.30 2,855,446 -0.05 -0.31
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 16.71
On 2026-08-19		 16.11
On 2026-08-25		 -0.12 -0.74 16.71
On 2026-08-19		 16.11
On 2026-08-25		 -3.56 16.35
10D 16.73
On 2026-08-12		 16.06
On 2026-08-18		 -0.54 -3.24 16.73
On 2026-08-12		 16.06
On 2026-08-18		 -4.00 16.34
20D 16.87
On 2026-08-11		 15.51
On 2026-08-06		 -0.54 -3.24 16.66
On 2026-07-29		 15.51
On 2026-08-06		 -6.90 16.31
WTD 16.52
On 2026-08-24		 16.11
On 2026-08-25		 -0.26 -1.59 16.52
On 2026-08-24		 16.11
On 2026-08-25		 -2.48 16.21
MTD 16.87
On 2026-08-11		 15.51
On 2026-08-06		 0.14 0.88 16.87
On 2026-08-11		 16.06
On 2026-08-18		 -4.80 16.32
As of Tuesday, August 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.54 +7.70 +2.25 3,083,353
KO

The Coca-Cola Company

91.64 -0.35 -0.38 11,857,883
PFE

Pfizer Inc.

28.57 +0.60 +2.13 29,330,783
VZ

Verizon Communications Inc.

50.25 +0.10 +0.20 19,538,641
VIX

CBOE Volatility Index

15.46 -0.40 -2.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,577.40 +160.41 +0.30 383,410,250
DJTA

Dow Jones Transportation Average

21,455.62 +24.52 +0.11 53,383,022
SPX

S&P 500 Index

7,677.24 +24.28 +0.32
OEX

S&P 100 Index

3,783.78 +14.15 +0.38
NDX

NASDAQ 100 Index

29,209.23 +186.05 +0.64
NYA

NYSE Composite Index

24,768.34 +41.08 +0.17
XAX

NYSE AMEX Composite Index

8,930.25 -214.86 -2.35
RUI

RUSSELL 1000 Index

4,186.23 +12.55 +0.30
RUT

Russell 2000 Index

3,010.00 +14.92 +0.50
RUA

Russell 3000 Index

4,370.85 +13.46 +0.31
VIX

CBOE Volatility Index

15.46 -0.40 -2.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.85 -0.20 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.22 -0.35 -1.88
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

16.12 -0.17 -1.04 2,660,872