STWD: Starwood Property Trust Inc.

As of Friday, June 12th, 2026

$ 17.00

+0.06 +0.35%

Open: 17.05
High: 17.10
Low: 16.90
Volume: 2,413,234
Previous Close on Thursday, June 11th, 2026

$ 16.94

-0.11 -0.65%

Open: 17.16
High: 17.21
Low: 16.91
Volume: 2,711,595

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 17.05 17.10 16.90 17.00 2,413,234 +0.06 +0.35
2026-06-11 17.16 17.21 16.91 16.94 2,711,595 -0.11 -0.65
2026-06-10 17.20 17.25 17.05 17.05 2,284,752 -0.11 -0.64
2026-06-09 16.99 17.20 16.96 17.16 3,097,689 +0.32 +1.90
2026-06-08 17.08 17.14 16.76 16.84 3,178,190 -0.21 -1.23
2026-06-05 17.09 17.17 16.97 17.05 2,576,528 -0.04 -0.23
2026-06-04 17.04 17.19 17.00 17.09 3,349,574 +0.16 +0.95
2026-06-03 17.02 17.14 16.88 16.93 3,004,655 -0.17 -0.99
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 17.25
On 2026-06-10		 16.76
On 2026-06-08		 -0.05 -0.29 17.25
On 2026-06-10		 16.90
On 2026-06-12		 -2.03 17.00
10D 17.25
On 2026-06-10		 16.76
On 2026-06-08		 -0.08 -0.47 17.19
On 2026-06-04		 16.76
On 2026-06-08		 -2.50 17.00
20D 17.48
On 2026-05-27		 16.76
On 2026-06-08		 -0.14 -0.82 17.48
On 2026-05-27		 16.76
On 2026-06-08		 -4.12 17.07
WTD 17.25
On 2026-06-10		 16.76
On 2026-06-08		 -0.05 -0.29 17.25
On 2026-06-10		 16.90
On 2026-06-12		 -2.03 17.00
MTD 17.25
On 2026-06-10		 16.76
On 2026-06-08		 -0.08 -0.47 17.19
On 2026-06-04		 16.76
On 2026-06-08		 -2.50 17.00
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

567.25 +14.61 +2.64 8,026,519
STIP

iShares 0-5 Year TIPS Bond ETF

102.38 -0.02 -0.02 1,296,624
NOW

ServiceNow Inc.

102.15 -0.93 -0.90 25,851,948
TYL

Tyler Technologies Inc.

298.84 +3.36 +1.14 705,597
STWD

Starwood Property Trust Inc.

17.00 +0.06 +0.35 2,413,234