STWD: Starwood Property Trust Inc.
$ 19.04 |
|
+0.11 +0.58% |
Open: | 19.05 |
High: | 19.22 |
Low: | 18.95 |
Volume: | 3,087,636 |
$ 18.93
-0.08 -0.42%
Open: | 19.03 |
High: | 19.17 |
Low: | 18.91 |
Volume: | 2,546,035 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-08 | 19.05 | 19.22 | 18.95 | 19.04 | 3,087,636 | +0.11 | +0.58 |
2025-05-07 | 19.03 | 19.17 | 18.91 | 18.93 | 2,546,035 | -0.08 | -0.42 |
2025-05-06 | 19.03 | 19.14 | 18.93 | 19.01 | 1,968,962 | -0.14 | -0.73 |
2025-05-05 | 19.18 | 19.28 | 19.12 | 19.15 | 1,408,489 | -0.14 | -0.73 |
2025-05-02 | 19.33 | 19.36 | 19.17 | 19.29 | 1,796,096 | +0.17 | +0.89 |
2025-05-01 | 19.23 | 19.29 | 19.11 | 19.12 | 1,830,212 | -0.07 | -0.36 |
2025-04-30 | 19.03 | 19.23 | 18.74 | 19.19 | 2,244,173 | -0.02 | -0.10 |
2025-04-29 | 19.04 | 19.28 | 18.99 | 19.21 | 1,948,239 | +0.09 | +0.47 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 19.36 On 2025-05-02 |
18.91 On 2025-05-07 |
-0.08 | -0.42 | 19.36 On 2025-05-02 |
18.91 On 2025-05-07 |
-2.32 | 19.08 |
10D | 19.36 On 2025-05-02 |
18.74 On 2025-04-30 |
0.17 | 0.90 | 19.28 On 2025-04-29 |
18.74 On 2025-04-30 |
-2.80 | 19.09 |
20D | 19.36 On 2025-05-02 |
16.93 On 2025-04-11 |
0.43 | 2.31 | 18.33 On 2025-04-10 |
16.93 On 2025-04-11 |
-7.62 | 18.73 |
WTD | 19.28 On 2025-05-05 |
18.91 On 2025-05-07 |
-0.25 | -1.30 | 19.28 On 2025-05-05 |
18.91 On 2025-05-07 |
-1.89 | 19.03 |
MTD | 19.36 On 2025-05-02 |
18.91 On 2025-05-07 |
-0.15 | -0.78 | 19.36 On 2025-05-02 |
18.91 On 2025-05-07 |
-2.32 | 19.09 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
STWD
Starwood Property Trust Inc. |
19.04 | +0.11 | +0.58 | 3,087,636 |