The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Starwood Property Trust

  • STWD
  • NYSE
  • Financial Services
  • Latest 23.81
  • Currency US$
  • Change -0.01
  • Percent Change -0.042 %
  • Volume 1,244,455
  • Thu Aug 28, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 23.81 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 23.88 23.72 23.88 23.81 1,244,455
Aug 27 23.82 23.62 23.67 23.82 1,137,442
Aug 26 23.71 23.50 23.61 23.62 1,090,820
Aug 25 23.69 23.53 23.66 23.62 1,600,425
Aug 22 23.62 23.45 23.58 23.56 1,281,623
Aug 21 23.71 23.44 23.62 23.45 999,046
Aug 20 23.62 23.43 23.57 23.60 744,118
Aug 19 23.74 23.50 23.74 23.53 1,093,970
Aug 18 23.81 23.60 23.81 23.70 984,144
Aug 15 23.75 23.42 23.47 23.71 1,441,720
Aug 14 23.74 23.46 23.66 23.47 2,337,641
Aug 13 23.64 23.48 23.55 23.60 2,364,797
Aug 12 23.73 23.46 23.61 23.46 731,655
Aug 11 23.89 23.63 23.65 23.64 1,099,316
Aug 8 23.61 23.28 23.28 23.60 1,210,203
Aug 7 23.58 23.14 23.46 23.26 1,324,007
Aug 6 23.62 23.31 23.45 23.37 1,709,773
Aug 5 23.71 23.46 23.59 23.57 1,636,866
Aug 4 23.75 23.41 23.69 23.60 897,618
Aug 1 23.87 23.56 23.56 23.69 1,193,622
Jul 31 23.73 23.44 23.70 23.60 2,272,071
Jul 30 23.90 23.57 23.90 23.74 1,610,269
Jul 29 23.91 23.76 23.81 23.76 696,932
Jul 28 24.01 23.83 23.89 23.85 1,764,774
Jul 25 24.02 23.81 23.83 23.88 1,532,246
Jul 24 24.00 23.86 23.96 23.90 848,989
Jul 23 24.02 23.87 24.02 23.99 1,138,274
Jul 22 24.02 23.64 23.81 24.01 1,608,557
Jul 21 23.76 23.56 23.63 23.69 1,104,569
Jul 18 23.76 23.42 23.48 23.72 1,100,017
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.