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 |
| Dec 14, 2023 | £60.00 | £62.80 | £59.20 | £60.20 | 342 365 |
| Dec 13, 2023 | £60.00 | £63.80 | £60.00 | £61.40 | 153 843 |
| Dec 12, 2023 | £60.60 | £63.45 | £60.20 | £61.40 | 31 123 |
| Dec 11, 2023 | £62.95 | £63.80 | £60.80 | £63.00 | 71 062 |
| Dec 08, 2023 | £61.28 | £63.80 | £60.60 | £60.60 | 232 965 |
| Dec 07, 2023 | £63.80 | £63.80 | £60.20 | £62.00 | 222 274 |
| Dec 06, 2023 | £60.99 | £63.80 | £60.00 | £60.00 | 480 107 |
| Dec 05, 2023 | £61.20 | £64.00 | £61.20 | £64.00 | 231 464 |
| Dec 04, 2023 | £60.85 | £63.00 | £60.20 | £63.00 | 415 355 |
| Dec 01, 2023 | £62.50 | £63.00 | £60.00 | £63.00 | 62 162 |
| Nov 30, 2023 | £62.86 | £63.80 | £60.00 | £60.00 | 226 508 |
| Nov 29, 2023 | £61.80 | £63.40 | £61.00 | £62.60 | 282 195 |
| Nov 28, 2023 | £62.44 | £64.80 | £58.20 | £61.60 | 203 941 |
| Nov 27, 2023 | £64.32 | £64.60 | £61.60 | £61.60 | 509 734 |
| Nov 24, 2023 | £64.60 | £64.60 | £63.20 | £64.40 | 86 501 |
| Nov 23, 2023 | £62.20 | £64.80 | £62.20 | £64.80 | 111 547 |
| Nov 22, 2023 | £63.87 | £64.80 | £62.76 | £64.80 | 178 915 |
| Nov 21, 2023 | £63.15 | £65.00 | £61.00 | £65.00 | 254 831 |
| Nov 20, 2023 | £63.20 | £65.60 | £63.20 | £65.00 | 308 135 |
| Nov 17, 2023 | £63.60 | £65.40 | £63.60 | £65.20 | 162 538 |
| Nov 16, 2023 | £65.00 | £65.60 | £64.20 | £64.40 | 298 582 |
| Nov 15, 2023 | £65.00 | £65.60 | £63.40 | £65.60 | 165 212 |
| Nov 14, 2023 | £65.18 | £65.60 | £64.16 | £64.20 | 678 477 |
| Nov 13, 2023 | £61.70 | £65.60 | £61.70 | £64.00 | 629 161 |
| Nov 10, 2023 | £62.40 | £62.40 | £61.20 | £62.20 | 97 981 |
