XLON:SFR
Starwood Waypoint Residential Trust Stock Price (Quote)
£64.40
+10.40 (+19.26%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £49.30 | £64.50 | Wednesday, 17th Apr 2024 SFR.L stock ended at £64.40. This is 19.26% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 10.98% from a day low at £58.12 to a day high of £64.50. |
| 90 days | £48.10 | £64.50 | |
| 52 weeks | £48.10 | £76.20 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-17 | £58.60 | £64.50 | £58.12 | £64.40 | 1 732 799 |
| 2024-04-16 | £56.12 | £57.20 | £53.00 | £54.00 | 413 427 |
| 2024-04-15 | £57.20 | £57.40 | £55.80 | £56.40 | 5 452 510 |
| 2024-04-12 | £59.80 | £59.80 | £52.00 | £55.00 | 420 381 |
| 2024-04-11 | £58.40 | £60.20 | £55.20 | £56.80 | 49 683 |
| 2024-04-10 | £57.20 | £59.20 | £55.20 | £55.40 | 99 869 |
| 2024-04-09 | £58.51 | £60.42 | £55.40 | £57.80 | 268 918 |
| 2024-04-08 | £57.00 | £60.00 | £55.40 | £60.00 | 210 762 |
| 2024-04-05 | £55.60 | £55.60 | £55.60 | £55.60 | 0 |
| 2024-04-04 | £56.60 | £56.80 | £55.60 | £55.60 | 108 127 |
| 2024-04-03 | £54.20 | £57.00 | £54.20 | £56.40 | 178 679 |
| 2024-04-02 | £54.80 | £54.80 | £54.80 | £54.80 | 0 |
| 2024-03-28 | £60.00 | £60.00 | £54.80 | £54.80 | 483 412 |
| 2024-03-27 | £53.20 | £58.50 | £52.20 | £57.80 | 415 697 |
| 2024-03-26 | £54.80 | £54.80 | £54.00 | £54.00 | 1 236 205 |
| 2024-03-25 | £50.20 | £52.40 | £49.30 | £52.40 | 759 992 |
| 2024-03-22 | £51.68 | £52.80 | £51.40 | £52.00 | 273 250 |
| 2024-03-21 | £52.00 | £52.00 | £51.40 | £52.00 | 521 050 |
| 2024-03-20 | £51.00 | £51.80 | £50.00 | £50.80 | 169 887 |
| 2024-03-19 | £53.00 | £53.00 | £51.19 | £51.60 | 122 205 |
| 2024-03-18 | £52.06 | £52.80 | £51.60 | £51.60 | 228 549 |
| 2024-03-15 | £53.60 | £53.60 | £51.00 | £52.20 | 1 299 572 |
| 2024-03-14 | £51.00 | £53.80 | £49.60 | £51.60 | 1 726 009 |
| 2024-03-13 | £51.00 | £52.00 | £50.08 | £50.60 | 1 063 679 |
| 2024-03-12 | £51.40 | £51.40 | £49.20 | £50.60 | 1 107 434 |
