STWD: Starwood Property Trust Inc.

As of Friday, December 12th, 2025

$ 18.43

-0.05 -0.27%

Open: 18.55
High: 18.63
Low: 18.43
Volume: 2,190,644
Previous Close on Thursday, December 11th, 2025

$ 18.48

-0.07 -0.38%

Open: 18.60
High: 18.66
Low: 18.41
Volume: 2,691,619

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 18.55 18.63 18.43 18.43 2,190,644 -0.05 -0.27
2025-12-11 18.60 18.66 18.41 18.48 2,691,619 -0.07 -0.38
2025-12-10 18.28 18.61 18.28 18.55 3,803,710 +0.32 +1.76
2025-12-09 18.35 18.46 18.22 18.23 2,999,638 -0.08 -0.44
2025-12-08 18.20 18.35 18.15 18.31 2,940,997 +0.07 +0.38
2025-12-05 18.31 18.37 18.23 18.24 2,280,742 -0.06 -0.33
2025-12-04 18.51 18.58 18.19 18.30 4,038,877 -0.11 -0.60
2025-12-03 18.21 18.44 18.21 18.41 2,195,044 +0.21 +1.15
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 18.66
On 2025-12-11		 18.15
On 2025-12-08		 0.19 1.04 18.66
On 2025-12-11		 18.43
On 2025-12-12		 -1.23 18.40
10D 18.66
On 2025-12-11		 18.15
On 2025-12-02		 0.09 0.49 18.58
On 2025-12-04		 18.15
On 2025-12-08		 -2.31 18.35
20D 18.66
On 2025-12-11		 17.46
On 2025-11-18		 0.51 2.85 17.95
On 2025-11-14		 17.46
On 2025-11-18		 -2.73 18.12
WTD 18.66
On 2025-12-11		 18.15
On 2025-12-08		 0.19 1.04 18.66
On 2025-12-11		 18.43
On 2025-12-12		 -1.23 18.40
MTD 18.66
On 2025-12-11		 18.15
On 2025-12-02		 0.09 0.49 18.58
On 2025-12-04		 18.15
On 2025-12-08		 -2.31 18.35
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ODP

Office Depot Inc.

28.00 0.00 0.00
FNF

Fidelity National Financial Inc.

57.57 -0.11 -0.19 888,602
ITW

Illinois Tool Works Inc

258.02 +0.61 +0.24 96,725
CNA

CNA Financial Corporation

46.57 +0.19 +0.41 356,378
STWD

Starwood Property Trust Inc.

18.43 -0.05 -0.27 2,190,644