STWD: Starwood Property Trust Inc.

As of Tuesday, October 28th, 2025

$ 18.45

-0.14 -0.75%

Open: 18.58
High: 18.58
Low: 18.43
Volume: 2,191,689
Previous Close on Monday, October 27th, 2025

$ 18.59

-0.05 -0.27%

Open: 18.66
High: 18.72
Low: 18.52
Volume: 2,198,942

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 18.58 18.58 18.43 18.45 2,191,589 -0.14 -0.75
2025-10-27 18.66 18.72 18.52 18.59 2,198,942 -0.05 -0.27
2025-10-24 18.69 18.80 18.63 18.64 2,236,680 +0.08 +0.43
2025-10-23 18.75 18.76 18.53 18.56 2,061,878 -0.13 -0.70
2025-10-22 18.70 18.77 18.60 18.69 2,054,022 +0.04 +0.21
2025-10-21 18.67 18.79 18.63 18.65 2,191,155 -0.03 -0.16
2025-10-20 18.57 18.70 18.50 18.68 1,998,523 +0.13 +0.70
2025-10-17 18.37 18.57 18.35 18.55 2,494,642 +0.22 +1.20
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 18.80
On 2025-10-24		 18.43
On 2025-10-28		 -0.20 -1.07 18.80
On 2025-10-24		 18.43
On 2025-10-28		 -1.99 18.59
10D 19.06
On 2025-10-15		 18.33
On 2025-10-16		 -0.45 -2.38 19.06
On 2025-10-15		 18.33
On 2025-10-16		 -3.83 18.58
20D 19.57
On 2025-10-03		 18.33
On 2025-10-16		 -0.92 -4.75 19.57
On 2025-10-03		 18.33
On 2025-10-16		 -6.34 18.77
WTD 18.72
On 2025-10-27		 18.43
On 2025-10-28		 -0.19 -1.02 18.72
On 2025-10-27		 18.43
On 2025-10-28		 -1.58 18.52
MTD 19.57
On 2025-10-03		 18.33
On 2025-10-16		 -0.92 -4.75 19.57
On 2025-10-03		 18.33
On 2025-10-16		 -6.34 18.77
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
ODP

Office Depot Inc.

27.80 0.00 0.00 936,440
FNF

Fidelity National Financial Inc.

55.86 -1.13 -1.98 615,491
ITW

Illinois Tool Works Inc

245.87 -1.94 -0.78 1,557,992
CNA

CNA Financial Corporation

44.51 -0.76 -1.68 483,103
STWD

Starwood Property Trust Inc.

18.45 -0.14 -0.75 2,191,689