STWD: Starwood Property Trust Inc.

As of Friday, January 17th, 2025

$ 19.37

+0.12 +0.62%

Open: 19.31
High: 19.42
Low: 19.26
Volume: 1,595,558
Previous Close on Thursday, January 16th, 2025

$ 19.25

+0.12 +0.63%

Open: 19.06
High: 19.32
Low: 19.05
Volume: 1,817,901

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 19.31 19.42 19.26 19.37 1,595,556 +0.12 +0.62
2025-01-16 19.06 19.32 19.05 19.25 1,817,901 +0.12 +0.63
2025-01-15 19.46 19.48 19.05 19.13 2,624,271 +0.16 +0.84
2025-01-14 18.65 19.03 18.64 18.97 2,626,412 +0.40 +2.15
2025-01-13 18.31 18.61 18.12 18.57 3,068,690 +0.16 +0.87
2025-01-10 18.56 18.75 18.36 18.41 3,173,977 -0.40 -2.13
2025-01-08 18.91 18.91 18.74 18.81 2,055,363 -0.18 -0.95
2025-01-07 19.21 19.33 18.95 18.99 1,931,313 -0.16 -0.84
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 19.48
On 2025-01-15		 18.12
On 2025-01-13		 0.96 5.21 19.48
On 2025-01-15		 19.05
On 2025-01-16		 -2.21 19.06
10D 19.48
On 2025-01-15		 18.12
On 2025-01-13		 0.32 1.68 19.45
On 2025-01-06		 18.12
On 2025-01-13		 -6.81 19.00
20D 20.07
On 2024-12-18		 18.12
On 2025-01-13		 -0.48 -2.42 20.07
On 2024-12-18		 18.12
On 2025-01-13		 -9.72 19.12
WTD 19.48
On 2025-01-15		 18.12
On 2025-01-13		 0.96 5.21 19.48
On 2025-01-15		 19.05
On 2025-01-16		 -2.21 19.06
MTD 19.48
On 2025-01-15		 18.12
On 2025-01-13		 0.42 2.22 19.45
On 2025-01-06		 18.12
On 2025-01-13		 -6.81 19.01
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

19.37 +0.12 +0.62 1,595,558