STWD: Starwood Property Trust Inc.

As of Friday, July 18th, 2025

$ 19.64

-0.07 -0.36%

Open: 19.88
High: 19.94
Low: 19.59
Volume: 15,667,383
Previous Close on Thursday, July 17th, 2025

$ 19.71

-1.14 -5.47%

Open: 20.09
High: 20.15
Low: 19.70
Volume: 30,460,279

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 19.88 19.94 19.59 19.64 15,667,383 -0.07 -0.36
2025-07-17 20.09 20.15 19.70 19.71 30,460,279 -1.14 -5.47
2025-07-16 20.71 20.90 20.58 20.85 1,786,310 +0.22 +1.07
2025-07-15 20.87 20.94 20.62 20.63 2,420,836 -0.26 -1.24
2025-07-14 20.88 20.99 20.78 20.89 2,991,626 0.00 0.00
2025-07-11 20.87 20.98 20.80 20.89 2,035,695 -0.08 -0.38
2025-07-10 20.75 21.05 20.75 20.97 2,244,470 +0.23 +1.11
2025-07-09 20.80 20.85 20.73 20.74 2,006,883 +0.03 +0.14
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 20.99
On 2025-07-14		 19.59
On 2025-07-18		 -1.25 -5.98 20.99
On 2025-07-14		 19.59
On 2025-07-18		 -6.67 20.34
10D 21.05
On 2025-07-10		 19.59
On 2025-07-18		 -1.10 -5.30 21.05
On 2025-07-10		 19.59
On 2025-07-18		 -6.94 20.56
20D 21.05
On 2025-07-10		 19.59
On 2025-07-18		 -0.41 -2.04 21.05
On 2025-07-10		 19.59
On 2025-07-18		 -6.94 20.46
WTD 20.99
On 2025-07-14		 19.59
On 2025-07-18		 -1.25 -5.98 20.99
On 2025-07-14		 19.59
On 2025-07-18		 -6.67 20.34
MTD 21.05
On 2025-07-10		 19.59
On 2025-07-18		 -0.43 -2.14 21.05
On 2025-07-10		 19.59
On 2025-07-18		 -6.94 20.58
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
FNF

Fidelity National Financial Inc.

55.03 +0.52 +0.95 6,913,602
FAST

Fastenal Co.

46.06 +0.18 +0.39 7,626,031
MTB

M&T Bank Corporation

196.19 +0.59 +0.30 1,191,660
TRQ

Turquoise Hill Resources Ltd.

31.41 0.00 0.00
STWD

Starwood Property Trust Inc.

19.64 -0.07 -0.36 15,667,383