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 |
| Mar 16, 2016 | £54.75 | £55.00 | £54.75 | £55.00 | 96 119 |
| Mar 15, 2016 | £55.00 | £56.00 | £55.00 | £55.00 | 230 327 |
| Mar 14, 2016 | £54.00 | £54.50 | £54.00 | £54.50 | 59 610 |
| Mar 11, 2016 | £53.00 | £53.25 | £53.00 | £53.25 | 26 642 |
| Mar 10, 2016 | £53.25 | £53.25 | £53.25 | £53.25 | 8 579 |
| Mar 09, 2016 | £53.00 | £53.50 | £53.00 | £53.50 | 35 663 |
| Mar 08, 2016 | £53.00 | £53.75 | £53.00 | £53.00 | 57 764 |
| Mar 07, 2016 | £53.50 | £54.00 | £53.00 | £53.50 | 48 885 |
| Mar 04, 2016 | £54.75 | £54.75 | £53.00 | £53.25 | 72 783 |
| Mar 03, 2016 | £53.00 | £53.75 | £53.00 | £53.75 | 51 669 |
| Mar 02, 2016 | £53.00 | £55.00 | £53.00 | £53.75 | 14 191 |
| Mar 01, 2016 | £52.75 | £54.00 | £51.50 | £52.75 | 94 034 |
| Feb 29, 2016 | £54.00 | £54.00 | £52.75 | £52.75 | 65 542 |
| Feb 26, 2016 | £53.75 | £54.50 | £53.75 | £54.50 | 16 360 |
| Feb 25, 2016 | £54.25 | £54.25 | £54.25 | £54.25 | 17 801 |
| Feb 24, 2016 | £58.00 | £58.00 | £53.00 | £54.00 | 282 324 |
| Feb 23, 2016 | £58.00 | £58.00 | £56.00 | £56.00 | 63 800 |
| Feb 22, 2016 | £59.00 | £60.00 | £58.00 | £58.00 | 29 580 |
| Feb 19, 2016 | £58.50 | £58.63 | £58.00 | £58.63 | 15 730 |
| Feb 18, 2016 | £58.50 | £59.50 | £58.50 | £59.50 | 11 819 |
| Feb 17, 2016 | £59.00 | £59.50 | £58.75 | £58.75 | 99 392 |
| Feb 16, 2016 | £60.00 | £60.00 | £59.00 | £59.00 | 331 843 |
| Feb 15, 2016 | £58.00 | £58.00 | £58.00 | £58.00 | 1 207 |
| Feb 12, 2016 | £58.25 | £58.25 | £58.00 | £58.00 | 37 280 |
| Feb 11, 2016 | £60.00 | £61.00 | £59.50 | £59.50 | 121 980 |
