STWD: Starwood Property Trust Inc.

As of Thursday, September 12th, 2024

$ 19.92

+0.37 +1.89%

Open: 19.60
High: 19.93
Low: 19.56
Volume: 3,362,466
Previous Close on Wednesday, September 11th, 2024

$ 19.55

-0.15 -0.76%

Open: 19.60
High: 19.66
Low: 19.33
Volume: 2,433,802

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 19.60 19.93 19.56 19.92 3,362,466 +0.37 +1.89
2024-09-11 19.60 19.66 19.33 19.55 2,433,802 -0.15 -0.76
2024-09-10 19.80 19.80 19.51 19.70 2,482,901 -0.07 -0.35
2024-09-09 19.76 19.81 19.60 19.77 2,881,522 +0.12 +0.61
2024-09-06 19.93 19.96 19.65 19.65 4,798,286 -0.27 -1.36
2024-09-05 19.83 20.09 19.75 19.92 12,047,840 +0.24 +1.22
2024-09-04 19.69 19.82 19.55 19.68 17,534,396 -0.87 -4.23
2024-09-03 20.74 20.81 20.47 20.55 1,722,661 -0.29 -1.39
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 19.96
On 2024-09-06		 19.33
On 2024-09-11		 0.00 0.00 19.96
On 2024-09-06		 19.33
On 2024-09-11		 -3.16 19.72
10D 20.87
On 2024-08-30		 19.33
On 2024-09-11		 -0.69 -3.35 20.87
On 2024-08-30		 19.33
On 2024-09-11		 -7.38 20.03
20D 20.87
On 2024-08-30		 19.33
On 2024-09-11		 0.31 1.58 20.87
On 2024-08-30		 19.33
On 2024-09-11		 -7.38 20.10
WTD 19.93
On 2024-09-12		 19.33
On 2024-09-11		 0.27 1.37 19.81
On 2024-09-09		 19.33
On 2024-09-11		 -2.42 19.74
MTD 20.81
On 2024-09-03		 19.33
On 2024-09-11		 -0.92 -4.41 20.81
On 2024-09-03		 19.33
On 2024-09-11		 -7.11 19.84
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,739
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,916
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

19.92 +0.37 +1.89 3,362,466