STWD Stock Prices

Data as of Oct 28, 2026

Last

12.24

Change

-0.20

Open

12.41

Previous

12.44

High

12.50

Low

12.18

Bid

-

Ask

-

Volume

5,603,921

Trades

-

Dividend

0.48

Yield

8.67%

Ex-Div

Jun 28, 2017

Impl Vol

0.298

Hist Vol

0.194

Opt Volume

1,143

Open Int

103,393

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	12.41	12.50	12.18	12.24	-0.20	5,603,921	1,143	0.298	0.194
Oct 27, 2026	12.53	12.58	12.33	12.44	-0.09	5,189,660	985	0.332	0.194
Oct 26, 2026	12.55	12.74	12.50	12.53	-0.05	4,392,008	1,312	0.302	0.194
Oct 23, 2026	12.51	12.64	12.39	12.58	+0.00	4,109,509	1,398	0.316	0.194
Oct 22, 2026	12.13	12.70	12.10	12.58	+0.45	8,877,652	2,100	0.303	0.194
Oct 21, 2026	12.30	12.31	12.09	12.13	-0.06	4,441,622	1,821	0.324	0.190
Oct 20, 2026	12.00	12.29	11.99	12.19	+0.21	6,059,493	1,797	0.288	0.190
Oct 19, 2026	12.41	12.63	11.84	11.98	-0.48	9,890,072	5,125	0.301	0.189
Oct 16, 2026	12.71	12.75	12.42	12.46	-0.15	5,045,810	891	0.288	0.186
Oct 15, 2026	12.61	12.91	12.55	12.61	+0.23	7,815,547	685	0.266	0.187
Oct 14, 2026	12.37	12.50	12.27	12.38	-0.10	5,490,102	1,370	0.250	0.185
Oct 13, 2026	12.68	12.82	12.34	12.48	-0.04	6,462,353	850	0.265	0.185
Oct 12, 2026	12.73	12.74	12.48	12.52	-0.19	4,781,762	1,563	0.274	0.186
Oct 9, 2026	12.73	12.77	12.56	12.71	-0.04	4,600,314	1,025	0.261	0.185
Oct 8, 2026	12.62	12.79	12.42	12.75	+0.09	7,970,642	2,291	0.301	0.186
Oct 7, 2026	12.85	12.87	12.59	12.66	-0.27	7,430,929	1,940	0.295	0.186
Oct 6, 2026	13.06	13.10	12.77	12.93	-0.05	6,167,837	4,419	0.255	0.185
Oct 5, 2026	13.04	13.13	12.90	12.98	-0.07	7,949,742	1,500	0.259	0.186
Oct 2, 2026	13.29	13.39	12.90	13.05	+0.00	10,245,673	3,319	0.237	0.186
Oct 1, 2026	13.40	13.43	13.07	13.18	-0.32	8,307,791	2,812	0.278	0.187
Sep 30, 2026	14.01	14.01	13.50	13.50	-0.86	7,849,638	2,244	0.245	0.186
Sep 29, 2026	14.30	14.52	14.21	14.36	+0.04	5,049,101	3,960	0.277	0.177
Sep 28, 2026	14.30	14.39	14.15	14.32	-0.04	5,922,699	843	0.324	0.177
Sep 25, 2026	14.37	14.42	14.26	14.36	+0.00	4,142,354	1,341	0.333	0.177
Sep 24, 2026	14.75	14.79	14.33	14.36	-0.34	5,703,354	3,641	0.276	0.177
Sep 23, 2026	15.08	15.08	14.67	14.70	-0.40	4,629,293	5,738	0.251	0.176
Sep 22, 2026	15.10	15.23	15.04	15.10	+0.10	3,588,602	750	0.291	0.174
Sep 21, 2026	15.02	15.12	14.98	15.00	+0.06	3,943,950	1,854	0.262	0.174
Sep 18, 2026	15.08	15.11	14.94	14.94	-0.14	8,729,521	1,943	0.214	0.174
Sep 17, 2026	15.15	15.27	15.05	15.08	+0.10	3,714,152	1,241	0.220	0.174
Sep 16, 2026	15.21	15.29	14.89	14.98	-0.22	4,360,238	2,372	0.402	0.174
Sep 15, 2026	15.44	15.44	15.17	15.20	-0.24	4,158,628	1,364	0.263	0.173
Sep 14, 2026	15.60	15.77	15.35	15.44	-0.19	3,643,955	2,983	0.265	0.173
Sep 11, 2026	15.66	15.76	15.57	15.63	+0.01	3,084,573	1,736	0.155	0.173
Sep 10, 2026	15.80	15.81	15.47	15.62	-0.25	4,632,010	3,797	0.301	0.173
Sep 9, 2026	15.88	16.02	15.81	15.87	-0.01	3,819,744	134	0.256	0.172
Sep 8, 2026	16.05	16.12	15.87	15.88	+0.00	3,561,864	329	0.236	0.172
Sep 4, 2026	15.79	16.18	15.79	16.08	+0.20	3,827,376	546	0.158	0.172
Sep 3, 2026	15.96	16.03	15.71	15.88	+0.06	4,108,169	327	0.170	0.172
Sep 2, 2026	15.56	15.85	15.56	15.82	+0.29	4,038,656	453	0.194	0.172
Sep 1, 2026	15.68	15.70	15.49	15.53	-0.17	5,283,538	2,384	0.228	0.171
Aug 31, 2026	15.78	15.90	15.68	15.70	-0.11	4,538,468	731	0.187	0.171
Aug 28, 2026	16.01	16.03	15.75	15.81	-0.13	3,739,407	376	0.171	0.171
Aug 27, 2026	15.90	16.02	15.80	15.94	+0.03	2,895,339	3,433	0.186	0.171
Aug 26, 2026	16.15	16.17	15.91	15.91	-0.21	3,349,575	926	0.161	0.171
Aug 25, 2026	16.31	16.36	16.11	16.12	-0.17	2,661,744	5,359	0.174	0.171
Aug 24, 2026	16.45	16.52	16.23	16.29	-0.09	4,389,524	970	0.157	0.170
Aug 21, 2026	16.43	16.49	16.34	16.38	-0.03	2,897,241	519	0.189	0.171
Aug 20, 2026	16.50	16.61	16.41	16.41	-0.15	2,790,827	147	0.294	0.171
Aug 19, 2026	16.35	16.71	16.33	16.56	+0.32	4,600,783	867	0.182	0.171
Aug 18, 2026	16.22	16.29	16.06	16.24	+0.00	3,127,219	717	0.193	0.170
Aug 17, 2026	16.20	16.28	16.15	16.24	-0.06	3,808,648	825	0.194	0.170
Aug 14, 2026	16.37	16.59	16.29	16.30	-0.05	2,855,447	634	0.218	0.170
Aug 13, 2026	16.47	16.53	16.27	16.35	-0.11	4,636,000	635	0.184	0.170
Aug 12, 2026	16.65	16.73	16.41	16.46	-0.20	4,940,801	745	0.179	0.171
Aug 11, 2026	16.65	16.87	16.55	16.66	+0.01	3,833,432	8,003	0.194	0.170
Aug 10, 2026	16.32	16.75	16.28	16.65	+0.20	6,111,780	1,813	0.210	0.171
Aug 7, 2026	15.92	16.48	15.91	16.45	+0.52	7,123,548	2,724	0.174	0.170
Aug 6, 2026	16.07	16.22	15.51	15.93	-0.28	11,319,035	4,725	0.215	0.168
Aug 5, 2026	16.25	16.29	16.02	16.21	-0.05	4,600,078	5,572	0.270	0.168
Aug 4, 2026	15.91	16.31	15.80	16.26	+0.29	8,157,168	1,053	0.224	0.168
Aug 3, 2026	16.02	16.07	15.78	15.97	-0.01	5,392,863	1,675	0.210	0.167
Jul 31, 2026	16.10	16.19	15.94	15.98	-0.25	4,730,427	4,059	0.227	0.167
Jul 30, 2026	16.55	16.58	16.11	16.23	-0.29	4,139,237	3,144	0.209	0.166
Jul 29, 2026	16.64	16.66	16.49	16.52	-0.14	3,077,084	128	0.202	0.166
Jul 28, 2026	16.68	16.81	16.64	16.66	+0.08	3,262,590	639	0.203	0.166

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Jun 28, 2017	Jul 14, 2017	0.48	1.92	8.67%
Mar 29, 2017	Apr 14, 2017	0.48	1.92	8.63%
Dec 28, 2016	Jan 13, 2017	0.48	1.92	7.87%
Sep 28, 2016	Oct 17, 2016	0.48	1.92	7.87%
Jun 28, 2016	Jul 15, 2016	0.48	1.92	7.87%
Mar 29, 2016	Apr 15, 2016	0.48	1.92	7.87%
Dec 29, 2015	Jan 15, 2016	0.48	1.92	7.87%
Sep 28, 2015	Oct 15, 2015	0.48	1.92	7.87%
Jun 26, 2015	Jul 15, 2015	0.48	1.92	7.87%
Mar 27, 2015	Apr 15, 2015	0.48	1.92	8.31%
Dec 29, 2014	Jan 15, 2015	0.48	1.92	8.31%
Sep 26, 2014	Oct 15, 2014	0.48	1.92	8.44%

Split History

Split Date	Factor	Announced
No splits on record.