STWD: Starwood Property Trust Inc.

As of Tuesday, April 29th, 2025

$ 19.21

+0.09 +0.47%

Open: 19.04
High: 19.28
Low: 18.99
Volume: 1,948,239
Previous Close on Monday, April 28th, 2025

$ 19.12

+0.24 +1.27%

Open: 18.94
High: 19.20
Low: 18.93
Volume: 2,000,457

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 19.04 19.28 18.99 19.21 1,948,239 +0.09 +0.47
2025-04-28 18.94 19.20 18.93 19.12 2,000,457 +0.24 +1.27
2025-04-25 18.85 19.00 18.75 18.88 1,586,133 +0.01 +0.05
2025-04-24 18.93 19.02 18.74 18.87 1,657,689 +0.01 +0.05
2025-04-23 19.10 19.27 18.76 18.86 3,223,958 +0.04 +0.21
2025-04-22 18.49 18.86 18.37 18.82 2,519,305 +0.61 +3.35
2025-04-21 18.41 18.44 17.95 18.21 2,575,863 -0.35 -1.89
2025-04-17 18.25 18.68 18.21 18.56 2,729,167 +0.33 +1.81
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 19.28
On 2025-04-29		 18.74
On 2025-04-24		 0.39 2.07 19.27
On 2025-04-23		 18.74
On 2025-04-24		 -2.75 18.99
10D 19.28
On 2025-04-29		 17.95
On 2025-04-21		 0.87 4.74 18.68
On 2025-04-17		 17.95
On 2025-04-21		 -3.91 18.72
20D 19.98
On 2025-04-01		 16.59
On 2025-04-09		 -0.56 -2.83 19.98
On 2025-04-01		 16.59
On 2025-04-09		 -16.97 18.58
WTD 19.28
On 2025-04-29		 18.93
On 2025-04-28		 0.33 1.75 19.20
On 2025-04-28		 19.20
On 2025-04-28		 0.00 19.17
MTD 19.98
On 2025-04-01		 16.59
On 2025-04-09		 -0.56 -2.83 19.98
On 2025-04-01		 16.59
On 2025-04-09		 -16.97 18.58
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CNA

CNA Financial Corporation

48.38 +0.77 +1.62 355,301
LBTYK

Liberty Global Plc. ORD Class K

11.50 +0.06 +0.52 925,850
WAB

Wabtec Corporation

184.36 +1.13 +0.62 816,685
AWK

American Water Works Company Inc.

145.86 +1.59 +1.10 1,205,515
STWD

Starwood Property Trust Inc.

19.21 +0.09 +0.47 1,948,239