STWD: Starwood Property Trust Inc.

As of Tuesday, July 28th, 2026

$ 16.58

-- 0 0%

Open: 16.58
High: 16.58
Low: 16.58
Volume: N/A
Previous Close on Monday, July 27th, 2026

$ 16.58

+0.06 +0.36%

Open: 16.55
High: 16.73
Low: 16.53
Volume: 2,388,488

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-27 16.55 16.73 16.53 16.58 2,388,488 +0.06 +0.36
2026-07-24 16.37 16.59 16.32 16.52 2,514,078 +0.19 +1.16
2026-07-23 16.41 16.44 16.27 16.33 2,844,082 -0.15 -0.91
2026-07-22 16.65 16.70 16.40 16.48 2,661,042 -0.12 -0.72
2026-07-21 16.60 16.67 16.56 16.60 2,401,394 0.00 0.00
2026-07-20 16.96 16.98 16.52 16.60 3,350,724 -0.40 -2.35
2026-07-17 17.11 17.19 16.78 17.00 4,701,332 -0.09 -0.53
2026-07-16 16.70 17.12 16.70 17.09 4,996,513 +0.43 +2.58
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 16.73
On 2026-07-27		 16.27
On 2026-07-23		 -0.02 -0.12 16.70
On 2026-07-22		 16.27
On 2026-07-23		 -2.57 16.50
10D 17.19
On 2026-07-17		 16.27
On 2026-07-23		 0.12 0.73 17.19
On 2026-07-17		 16.27
On 2026-07-23		 -5.35 16.65
20D 17.19
On 2026-07-17		 16.27
On 2026-07-23		 -0.24 -1.43 17.19
On 2026-07-17		 16.27
On 2026-07-23		 -5.35 16.60
WTD 16.73
On 2026-07-27		 16.53
On 2026-07-27		 0.06 0.36 -- -- -- 16.58
MTD 17.19
On 2026-07-17		 16.27
On 2026-07-23		 0.20 1.22 17.19
On 2026-07-17		 16.27
On 2026-07-23		 -5.35 16.59
As of Monday, July 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

364.37 +2.76 +0.76 2,601,992
KO

The Coca-Cola Company

87.88 +3.81 +4.53 28,465,837
PFE

Pfizer Inc.

25.23 +0.56 +2.25 32,981,789
VZ

Verizon Communications Inc.

48.13 +0.81 +1.71 20,727,146
VIX

CBOE Volatility Index

18.25 -0.48 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,769.83 +559.75 +1.07 379,401,060
DJTA

Dow Jones Transportation Average

21,964.54 -101.77 -0.46 56,872,626
SPX

S&P 500 Index

7,436.93 +23.75 +0.32
OEX

S&P 100 Index

3,650.13 +14.70 +0.40
NDX

NASDAQ 100 Index

27,838.43 -200.78 -0.72
NYA

NYSE Composite Index

24,238.51 +143.20 +0.59
XAX

NYSE AMEX Composite Index

8,282.19 -55.35 -0.66
RUI

RUSSELL 1000 Index

4,051.92 +12.36 +0.31
RUT

Russell 2000 Index

2,952.13 +4.10 +0.14
RUA

Russell 3000 Index

4,232.99 +12.61 +0.30
VIX

CBOE Volatility Index

18.25 -0.48 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.24 -1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.81 -0.32 -1.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.86 -0.37 -1.83
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

16.58 0.00 0.00