STWD: Starwood Property Trust Inc.
$ 20.75 |
|
+0.36 +1.77% |
Open: | 20.39 |
High: | 20.78 |
Low: | 20.35 |
Volume: | 3,267,338 |
$ 20.39
+0.32 +1.59%
Open: | 20.07 |
High: | 20.57 |
Low: | 20.02 |
Volume: | 4,014,206 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-02 | 20.39 | 20.78 | 20.35 | 20.75 | 3,267,338 | +0.36 | +1.77 |
2025-07-01 | 20.07 | 20.57 | 20.02 | 20.39 | 4,014,206 | +0.32 | +1.59 |
2025-06-30 | 20.05 | 20.11 | 19.83 | 20.07 | 2,285,403 | -0.33 | -1.62 |
2025-06-27 | 20.41 | 20.49 | 20.30 | 20.40 | 2,544,832 | -0.01 | -0.05 |
2025-06-26 | 20.35 | 20.46 | 20.26 | 20.41 | 1,910,537 | +0.16 | +0.79 |
2025-06-25 | 20.27 | 20.36 | 20.14 | 20.25 | 1,763,008 | -0.02 | -0.10 |
2025-06-24 | 20.31 | 20.44 | 20.27 | 20.27 | 1,938,762 | +0.04 | +0.20 |
2025-06-23 | 20.03 | 20.28 | 19.83 | 20.23 | 2,599,836 | +0.18 | +0.90 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 20.78 On 2025-07-02 |
19.83 On 2025-06-30 |
0.50 | 2.47 | 20.49 On 2025-06-27 |
19.83 On 2025-06-30 |
-3.22 | 20.40 |
10D | 20.78 On 2025-07-02 |
19.83 On 2025-06-23 |
0.90 | 4.53 | 20.49 On 2025-06-27 |
19.83 On 2025-06-30 |
-3.22 | 20.29 |
20D | 20.78 On 2025-07-02 |
19.76 On 2025-06-04 |
0.91 | 4.59 | 20.49 On 2025-06-11 |
19.83 On 2025-06-23 |
-3.25 | 20.21 |
WTD | 20.78 On 2025-07-02 |
19.83 On 2025-06-30 |
0.35 | 1.72 | 20.11 On 2025-06-30 |
20.11 On 2025-06-30 |
0.00 | 20.40 |
MTD | 20.78 On 2025-07-02 |
20.02 On 2025-07-01 |
0.68 | 3.39 | 20.57 On 2025-07-01 |
20.57 On 2025-07-01 |
0.00 | 20.57 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,484.42 | -10.52 | -0.02 | 500,211,907 |
DJTA
Dow Jones Transportation Average |
16,018.06 | +184.59 | +1.17 | 107,137,018 |
SPX
S&P 500 Index |
6,227.42 | +29.41 | +0.47 | |
OEX
S&P 100 Index |
3,054.40 | +19.64 | +0.65 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,641.89 | +163.75 | +0.73 | |
NYA
NYSE Composite Index |
20,596.93 | +55.56 | +0.27 | |
XAX
NYSE AMEX Composite Index |
5,868.44 | +50.09 | +0.86 | |
RUI
RUSSELL 1000 Index |
3,408.89 | +17.06 | +0.50 | |
RUT
Russell 2000 Index |
2,226.38 | +28.84 | +1.31 | |
RUA
Russell 3000 Index |
3,543.11 | +18.94 | +0.54 | |
VIX
CBOE Volatility Index |
16.64 | -0.19 | -1.13 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.30 | -0.26 | -1.15 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.16 | -0.16 | -0.75 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.35 | -0.16 | -0.82 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,356.19 | +84.69 | +0.82 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
STWD
Starwood Property Trust Inc. |
20.75 | +0.36 | +1.77 | 3,267,338 |