STWD: Starwood Property Trust Inc.

As of Friday, March 13th, 2026

$ 17.58

-0.07 -0.40%

Open: 17.79
High: 17.83
Low: 17.57
Volume: 3,401,744
Previous Close on Thursday, March 12th, 2026

$ 17.65

-0.20 -1.12%

Open: 17.75
High: 17.95
Low: 17.65
Volume: 3,306,929

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 17.79 17.83 17.57 17.58 3,401,744 -0.07 -0.40
2026-03-12 17.75 17.95 17.65 17.65 3,306,929 -0.20 -1.12
2026-03-11 17.85 17.90 17.73 17.85 2,490,938 +0.01 +0.06
2026-03-10 17.86 18.00 17.67 17.84 3,414,342 -0.05 -0.28
2026-03-09 17.80 17.97 17.52 17.89 4,040,215 -0.06 -0.33
2026-03-06 17.93 17.97 17.74 17.95 2,460,091 -0.09 -0.50
2026-03-05 18.02 18.18 17.94 18.04 3,183,113 -0.06 -0.33
2026-03-04 17.96 18.16 17.90 18.10 3,555,808 +0.16 +0.89
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 18.00
On 2026-03-10		 17.52
On 2026-03-09		 -0.37 -2.06 18.00
On 2026-03-10		 17.57
On 2026-03-13		 -2.39 17.76
10D 18.18
On 2026-03-05		 17.46
On 2026-03-02		 -0.23 -1.29 18.18
On 2026-03-05		 17.52
On 2026-03-09		 -3.66 17.88
20D 18.25
On 2026-02-18		 17.46
On 2026-03-02		 -0.49 -2.71 18.25
On 2026-02-18		 17.46
On 2026-03-02		 -4.33 17.91
WTD 18.00
On 2026-03-10		 17.52
On 2026-03-09		 -0.37 -2.06 18.00
On 2026-03-10		 17.57
On 2026-03-13		 -2.39 17.76
MTD 18.18
On 2026-03-05		 17.46
On 2026-03-02		 -0.23 -1.29 18.18
On 2026-03-05		 17.52
On 2026-03-09		 -3.66 17.88
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
ES

Eversource Energy

73.10 -0.11 -0.15 2,244,993
NOW

ServiceNow Inc.

113.62 +0.65 +0.58 14,828,989
STWD

Starwood Property Trust Inc.

17.58 -0.07 -0.40 3,401,744