STWD: Starwood Property Trust Inc.

As of Friday, February 6th, 2026

$ 18.12

-0.09 -0.49%

Open: 18.30
High: 18.35
Low: 18.10
Volume: 3,410,608
Previous Close on Thursday, February 5th, 2026

$ 18.21

-0.27 -1.46%

Open: 18.44
High: 18.48
Low: 18.09
Volume: 3,296,164

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 18.30 18.35 18.10 18.12 3,410,608 -0.09 -0.49
2026-02-05 18.44 18.48 18.09 18.21 3,296,164 -0.27 -1.46
2026-02-04 18.14 18.49 18.11 18.48 3,441,983 +0.40 +2.21
2026-02-03 17.88 18.13 17.86 18.08 3,625,470 +0.25 +1.40
2026-02-02 17.89 17.97 17.73 17.83 4,201,207 -0.10 -0.56
2026-01-30 18.08 18.18 17.63 17.93 5,113,255 -0.25 -1.38
2026-01-29 18.25 18.35 18.06 18.18 4,388,149 -0.02 -0.11
2026-01-28 18.24 18.47 18.17 18.20 2,711,175 -0.06 -0.33
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 18.49
On 2026-02-04		 17.73
On 2026-02-02		 0.19 1.06 18.49
On 2026-02-04		 18.09
On 2026-02-05		 -2.19 18.14
10D 18.49
On 2026-02-04		 17.63
On 2026-01-30		 -0.06 -0.33 18.47
On 2026-01-28		 17.63
On 2026-01-30		 -4.52 18.14
20D 18.59
On 2026-01-09		 17.63
On 2026-01-30		 -0.12 -0.66 18.59
On 2026-01-09		 17.63
On 2026-01-30		 -5.16 18.19
WTD 18.49
On 2026-02-04		 17.73
On 2026-02-02		 0.19 1.06 18.49
On 2026-02-04		 18.09
On 2026-02-05		 -2.19 18.14
MTD 18.49
On 2026-02-04		 17.73
On 2026-02-02		 0.19 1.06 18.49
On 2026-02-04		 18.09
On 2026-02-05		 -2.19 18.14
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,721,128
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,983
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,631
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,628
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
MCD

McDonald's Corporation

327.16 +3.68 +1.14 2,768,401
MASI

Masimo Corporation

139.15 +3.82 +2.82 55,892
ASB

Associated Banc-Corp

29.37 +0.67 +2.33 1,875,457
STWD

Starwood Property Trust Inc.

18.12 -0.09 -0.49 3,410,608