XLON:SFR
Starwood Waypoint Residential Trust Stock Price (Quote)
£70.00
+0.200 (+0.287%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £52.00 | £73.00 | Friday, 10th May 2024 SFR.L stock ended at £70.00. This is 0.287% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 7.67% from a day low at £67.80 to a day high of £73.00. |
| 90 days | £48.10 | £73.00 | |
| 52 weeks | £48.10 | £76.20 |
| Date | Open | High | Low | Close | Volume |
| Jan 23, 2024 | £57.40 | £61.20 | £57.36 | £58.00 | 199 425 |
| Jan 22, 2024 | £56.80 | £59.80 | £56.80 | £56.80 | 131 733 |
| Jan 19, 2024 | £57.80 | £59.80 | £57.80 | £58.00 | 137 063 |
| Jan 18, 2024 | £59.00 | £59.70 | £57.80 | £57.80 | 323 584 |
| Jan 17, 2024 | £59.40 | £59.80 | £58.00 | £59.00 | 100 936 |
| Jan 16, 2024 | £60.00 | £61.80 | £59.40 | £59.40 | 101 197 |
| Jan 15, 2024 | £60.00 | £61.80 | £60.00 | £60.00 | 65 008 |
| Jan 12, 2024 | £58.34 | £61.80 | £58.34 | £60.60 | 482 833 |
| Jan 11, 2024 | £59.00 | £61.80 | £56.05 | £57.20 | 395 209 |
| Jan 10, 2024 | £58.00 | £61.30 | £58.00 | £59.00 | 625 982 |
| Jan 09, 2024 | £59.80 | £61.80 | £59.00 | £60.40 | 162 724 |
| Jan 08, 2024 | £59.00 | £61.90 | £59.00 | £61.80 | 119 029 |
| Jan 05, 2024 | £60.00 | £62.80 | £59.70 | £61.40 | 878 184 |
| Jan 04, 2024 | £60.20 | £62.12 | £60.20 | £61.00 | 235 532 |
| Jan 03, 2024 | £62.00 | £63.00 | £62.00 | £62.60 | 148 360 |
| Jan 02, 2024 | £61.20 | £64.00 | £60.20 | £63.00 | 443 718 |
| Dec 29, 2023 | £63.60 | £64.00 | £62.77 | £63.60 | 214 899 |
| Dec 28, 2023 | £63.00 | £63.00 | £63.00 | £63.00 | 0 |
| Dec 27, 2023 | £61.90 | £63.20 | £60.50 | £63.20 | 155 552 |
| Dec 22, 2023 | £62.40 | £63.00 | £61.20 | £63.00 | 91 646 |
| Dec 21, 2023 | £62.20 | £62.20 | £62.20 | £62.20 | 0 |
| Dec 20, 2023 | £61.00 | £63.36 | £60.40 | £62.20 | 334 756 |
| Dec 19, 2023 | £60.40 | £62.80 | £60.40 | £62.20 | 145 551 |
| Dec 18, 2023 | £61.60 | £63.00 | £61.00 | £61.80 | 68 675 |
| Dec 15, 2023 | £60.20 | £62.80 | £59.75 | £62.40 | 218 848 |
