STWD: Starwood Property Trust Inc.

As of Tuesday, January 27th, 2026

$ 18.26

+0.13 +0.72%

Open: 18.13
High: 18.27
Low: 18.05
Volume: 2,184,293
Previous Close on Monday, January 26th, 2026

$ 18.13

-0.05 -0.28%

Open: 18.22
High: 18.28
Low: 17.96
Volume: 3,019,807

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 18.13 18.27 18.05 18.26 2,184,286 +0.13 +0.72
2026-01-26 18.22 18.28 17.96 18.13 3,019,807 -0.05 -0.28
2026-01-23 18.36 18.37 18.10 18.18 2,976,046 -0.19 -1.03
2026-01-22 18.42 18.52 18.33 18.37 2,971,265 0.00 0.00
2026-01-21 18.24 18.39 18.14 18.37 3,054,585 +0.15 +0.82
2026-01-20 18.29 18.47 18.14 18.22 4,716,759 -0.34 -1.83
2026-01-16 18.44 18.56 18.31 18.56 3,243,566 +0.21 +1.14
2026-01-15 18.18 18.39 18.09 18.35 4,064,344 +0.20 +1.10
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ALLY

Ally Financial Inc.

42.89 +0.68 +1.61 5,141,859
EPAM

EPAM Systems Inc.

218.04 -2.40 -1.09 634,135
SEE

Sealed Air Corp

41.85 +0.04 +0.10 949,281
TYL

Tyler Technologies Inc.

426.16 -13.66 -3.11 364,079
STWD

Starwood Property Trust Inc.

18.26 +0.13 +0.72 2,184,293