STWD: Starwood Property Trust Inc.

As of Friday, September 12th, 2025

$ 20.49

-0.09 -0.44%

Open: 20.55
High: 20.58
Low: 20.47
Volume: 3,610,841
Previous Close on Thursday, September 11th, 2025

$ 20.58

-0.13 -0.63%

Open: 20.79
High: 20.84
Low: 20.56
Volume: 3,039,627

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 20.55 20.58 20.47 20.49 3,610,841 -0.09 -0.44
2025-09-11 20.79 20.84 20.56 20.58 3,039,627 -0.13 -0.63
2025-09-10 20.63 20.76 20.60 20.71 2,279,118 +0.10 +0.49
2025-09-09 20.51 20.67 20.36 20.61 2,641,300 +0.10 +0.49
2025-09-08 20.50 20.60 20.33 20.51 2,518,007 -0.09 -0.44
2025-09-05 20.56 20.72 20.48 20.60 2,525,542 +0.13 +0.64
2025-09-04 20.28 20.47 20.26 20.47 2,048,027 +0.21 +1.04
2025-09-03 20.05 20.26 20.03 20.26 1,946,586 +0.16 +0.80
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 20.84
On 2025-09-11		 20.33
On 2025-09-08		 -0.11 -0.53 20.84
On 2025-09-11		 20.47
On 2025-09-12		 -1.78 20.58
10D 20.84
On 2025-09-11		 20.01
On 2025-09-02		 0.38 1.89 20.72
On 2025-09-05		 20.33
On 2025-09-08		 -1.86 20.46
20D 20.84
On 2025-09-11		 19.81
On 2025-08-18		 0.56 2.81 20.72
On 2025-09-05		 20.33
On 2025-09-08		 -1.86 20.25
WTD 20.84
On 2025-09-11		 20.33
On 2025-09-08		 -0.11 -0.53 20.84
On 2025-09-11		 20.47
On 2025-09-12		 -1.78 20.58
MTD 20.84
On 2025-09-11		 20.01
On 2025-09-02		 0.22 1.09 20.72
On 2025-09-05		 20.33
On 2025-09-08		 -1.86 20.48
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

20.49 -0.09 -0.44 3,610,841