STWD: Starwood Property Trust Inc.

As of Wednesday, April 29th, 2026

$ 18.38

-- 0 0%

Open: 18.38
High: 18.38
Low: 18.38
Volume: N/A
Previous Close on Tuesday, April 28th, 2026

$ 18.38

+0.05 +0.27%

Open: 18.43
High: 18.48
Low: 18.31
Volume: 1,909,428

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 18.43 18.48 18.31 18.38 1,909,428 +0.05 +0.27
2026-04-27 18.22 18.45 18.22 18.33 2,585,876 +0.12 +0.66
2026-04-24 18.11 18.27 18.07 18.21 1,592,888 +0.07 +0.39
2026-04-23 18.24 18.31 18.09 18.14 1,704,135 -0.10 -0.55
2026-04-22 18.32 18.41 18.20 18.24 2,303,105 0.00 0.00
2026-04-21 18.28 18.41 18.17 18.24 2,443,321 -0.01 -0.05
2026-04-20 18.06 18.28 17.96 18.25 2,078,480 +0.11 +0.61
2026-04-17 18.03 18.26 18.03 18.14 3,263,023 +0.19 +1.06
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 18.48
On 2026-04-28		 18.07
On 2026-04-24		 0.14 0.77 18.41
On 2026-04-22		 18.07
On 2026-04-24		 -1.85 18.26
10D 18.48
On 2026-04-28		 17.91
On 2026-04-15		 0.36 2.00 18.41
On 2026-04-21		 18.07
On 2026-04-24		 -1.85 18.20
20D 18.48
On 2026-04-28		 16.90
On 2026-04-02		 1.01 5.81 17.28
On 2026-04-01		 16.90
On 2026-04-02		 -2.19 17.85
WTD 18.48
On 2026-04-28		 18.22
On 2026-04-27		 0.17 0.93 18.45
On 2026-04-27		 18.45
On 2026-04-27		 0.00 18.36
MTD 18.48
On 2026-04-28		 16.90
On 2026-04-02		 1.16 6.74 17.28
On 2026-04-01		 16.90
On 2026-04-02		 -2.19 17.88
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 0.00 0.00 18,726
KO

The Coca-Cola Company

78.35 0.00 0.00 39,323
PFE

Pfizer Inc.

26.48 0.00 0.00 12,168
VZ

Verizon Communications Inc.

47.24 -0.01 -0.02 14,142
VIX

CBOE Volatility Index

17.96 +0.05 +0.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 0.00 0.00
DJTA

Dow Jones Transportation Average

20,732.82 0.00 0.00
SPX

S&P 500 Index

7,138.80 -0.03 0.00
OEX

S&P 100 Index

3,524.59 0.00 0.00
NDX

NASDAQ 100 Index

27,029.01 0.00 0.00
NYA

NYSE Composite Index

22,835.59 -0.14 0.00
XAX

NYSE AMEX Composite Index

8,888.15 -0.51 -0.01
RUI

RUSSELL 1000 Index

3,886.63 -0.02 0.00
RUT

Russell 2000 Index

2,756.05 0.00 0.00
RUA

Russell 3000 Index

4,054.55 -0.02 0.00
VIX

CBOE Volatility Index

17.96 +0.05 +0.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 -0.07 -0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 -0.07 -0.34
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

18.38 0.00 0.00