STWD: Starwood Property Trust Inc.

As of Friday, June 20th, 2025

$ 20.05

-- 0 0%

Open: 20.14
High: 20.23
Low: 19.94
Volume: 3,626,468
Previous Close on Wednesday, June 18th, 2025

$ 20.05

+0.20 +1.01%

Open: 19.88
High: 20.24
Low: 19.84
Volume: 2,184,620

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 20.14 20.23 19.94 20.05 3,626,468 0.00 0.00
2025-06-18 19.88 20.24 19.84 20.05 2,184,620 +0.20 +1.01
2025-06-17 20.00 20.05 19.85 19.85 1,767,723 -0.22 -1.10
2025-06-16 20.17 20.30 20.05 20.07 1,872,919 +0.05 +0.25
2025-06-13 20.20 20.25 19.99 20.02 1,891,869 -0.34 -1.67
2025-06-12 20.20 20.37 20.11 20.36 2,028,962 +0.06 +0.30
2025-06-11 20.45 20.49 20.22 20.30 3,638,663 -0.09 -0.44
2025-06-10 20.30 20.45 20.23 20.39 2,351,218 +0.13 +0.64
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 20.30
On 2025-06-16		 19.84
On 2025-06-18		 -0.31 -1.52 20.30
On 2025-06-16		 19.84
On 2025-06-18		 -2.24 20.01
10D 20.49
On 2025-06-11		 19.84
On 2025-06-18		 0.00 0.00 20.49
On 2025-06-11		 19.84
On 2025-06-18		 -3.17 20.16
20D 20.49
On 2025-06-11		 19.08
On 2025-05-22		 0.76 3.94 20.49
On 2025-06-11		 19.84
On 2025-06-18		 -3.17 19.95
WTD 20.30
On 2025-06-16		 19.84
On 2025-06-18		 0.03 0.15 20.30
On 2025-06-16		 19.84
On 2025-06-18		 -2.24 20.01
MTD 20.49
On 2025-06-11		 19.46
On 2025-06-02		 0.30 1.52 20.49
On 2025-06-11		 19.84
On 2025-06-18		 -3.17 20.07
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

20.05 0.00 0.00 3,626,468