STWD: Starwood Property Trust Inc.

As of Friday, October 4th, 2024

$ 19.97

+0.11 +0.55%

Open: 20.00
High: 20.06
Low: 19.88
Volume: 2,005,614
Previous Close on Thursday, October 3rd, 2024

$ 19.86

-0.06 -0.30%

Open: 19.85
High: 19.95
Low: 19.66
Volume: 2,063,228

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 20.00 20.06 19.88 19.97 2,005,614 +0.11 +0.55
2024-10-03 19.85 19.95 19.66 19.86 2,063,228 -0.06 -0.30
2024-10-02 20.00 20.04 19.83 19.92 2,625,710 -0.11 -0.55
2024-10-01 20.30 20.34 19.93 20.03 2,636,410 -0.35 -1.72
2024-09-30 20.28 20.42 20.19 20.38 1,842,049 -0.43 -2.07
2024-09-27 20.95 20.95 20.61 20.81 2,217,322 +0.10 +0.48
2024-09-26 20.64 20.73 20.46 20.71 2,020,422 +0.22 +1.07
2024-09-25 20.92 20.94 20.46 20.49 2,497,836 -0.43 -2.06
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 20.42
On 2024-09-30		 19.66
On 2024-10-03		 -0.84 -4.04 20.42
On 2024-09-30		 19.66
On 2024-10-03		 -3.70 20.03
10D 21.10
On 2024-09-23		 19.66
On 2024-10-03		 -0.99 -4.72 21.10
On 2024-09-23		 19.66
On 2024-10-03		 -6.82 20.40
20D 21.17
On 2024-09-19		 19.33
On 2024-09-11		 0.32 1.63 21.17
On 2024-09-19		 19.66
On 2024-10-03		 -7.13 20.35
WTD 20.42
On 2024-09-30		 19.66
On 2024-10-03		 -0.84 -4.04 20.42
On 2024-09-30		 19.66
On 2024-10-03		 -3.70 20.03
MTD 20.34
On 2024-10-01		 19.66
On 2024-10-03		 -0.41 -2.01 20.34
On 2024-10-01		 19.66
On 2024-10-03		 -3.34 19.95
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

19.97 +0.11 +0.55 2,005,614