STWD: Starwood Property Trust Inc.

As of Tuesday, October 27th, 2026

$ 12.42

-0.11 -0.88%

Open: 12.53
High: 12.58
Low: 12.33
Volume: 5,190,462
Previous Close on Monday, October 26th, 2026

$ 12.53

-0.05 -0.40%

Open: 12.55
High: 12.74
Low: 12.50
Volume: 4,392,014

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 12.53 12.58 12.33 12.42 5,190,462 -0.11 -0.88
2026-10-26 12.55 12.74 12.50 12.53 4,392,014 -0.05 -0.40
2026-10-23 12.51 12.64 12.39 12.58 4,109,509 0.00 0.00
2026-10-22 12.13 12.70 12.10 12.58 7,504,593 +0.45 +3.71
2026-10-21 12.30 12.31 12.09 12.13 4,442,533 -0.07 -0.57
2026-10-20 12.00 12.29 11.99 12.20 6,059,493 +0.22 +1.83
2026-10-19 12.41 12.63 11.84 11.98 9,894,904 -0.48 -3.85
2026-10-16 12.71 12.75 12.42 12.46 5,045,845 -0.15 -1.19
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 12.74
On 2026-10-26		 12.09
On 2026-10-21		 0.22 1.81 12.74
On 2026-10-26		 12.33
On 2026-10-27		 -3.22 12.45
10D 12.91
On 2026-10-15		 11.84
On 2026-10-19		 -0.06 -0.48 12.91
On 2026-10-15		 11.84
On 2026-10-19		 -8.29 12.39
20D 14.01
On 2026-09-30		 11.84
On 2026-10-19		 -1.94 -13.51 14.01
On 2026-09-30		 11.84
On 2026-10-19		 -15.49 12.63
WTD 12.74
On 2026-10-26		 12.33
On 2026-10-27		 -0.16 -1.27 12.74
On 2026-10-26		 12.33
On 2026-10-27		 -3.22 12.48
MTD 13.43
On 2026-10-01		 11.84
On 2026-10-19		 -1.08 -8.00 13.43
On 2026-10-01		 11.84
On 2026-10-19		 -11.84 12.59
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

11.74 +0.18 +1.53 43,119,184
STWD

Starwood Property Trust Inc.

12.42 -0.11 -0.88 5,190,462