STARWOOD WAYPNT Stock Price History, SFR Historical Prices

Add to My Stocks
$37.6 $0.32 (0.84%) SFR stock closing price Aug 18, 2017 (Closing)

We provide 10 years stock price history for free. You can download STARWOOD WAYPNT stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and STARWOOD WAYPNT P/E ratio data for the stock. The STARWOOD WAYPNT stock price history chart shows that the stock price reached a high of 37.92 on 17 Aug, 2017, and a low of 20.18 on 17 Aug, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1837.7537.8237.4337.601554301N/A7.30
2017-08-1536.8236.8736.5236.832454765N/A7.15
2017-08-1435.8436.9435.7636.873062828N/A7.15
2017-08-1135.0935.6834.9835.594363896N/A6.91
2017-08-1034.3535.9933.9535.359619453N/A6.30
2017-08-0933.7833.9133.5233.62602283N/A5.99
2017-08-0734.3034.5634.1934.56406977N/A6.15
2017-08-0334.5034.6533.9934.06679352N/A6.07
2017-08-0234.9735.0534.4834.51932520N/A6.15
2017-07-2835.0135.2734.9534.95471657N/A6.22
2017-07-2635.0835.3134.8535.10518651N/A6.25
2017-07-2535.2735.3234.8934.93657303N/A6.22
2017-07-1434.5934.8134.5534.65603771N/A6.17
2017-07-1334.4134.5134.1734.50668374N/A6.14
2017-07-1234.2434.4534.1234.401234214N/A6.13
2017-07-1133.9734.1133.6334.04664843N/A6.06
2017-07-1033.9934.2633.7333.76680635N/A6.01
2017-07-0634.3834.4933.7933.861212881N/A6.03
2017-07-0534.8034.8034.4134.42911945N/A6.13
2017-07-0334.3734.8034.1534.72630399N/A6.18
2017-06-3034.1134.4433.9734.311376442N/A6.11
2017-06-2933.7633.9633.4433.941135208N/A6.04
2017-06-2833.9634.0433.6433.901264169N/A6.04
2017-06-2734.2234.3633.9234.101743517N/A6.07
2017-06-2635.1135.1734.1334.291632642N/A6.11
2017-06-2334.9435.0634.8034.966537894N/A6.23
2017-06-2235.0735.1634.8734.941592903N/A6.22
2017-06-2135.1635.1634.5834.951904227N/A6.22
2017-06-2035.1035.2134.8835.011769542N/A6.23
2017-06-1935.1335.1834.8935.071228162N/A6.25
2017-06-1634.8835.0734.8435.003122689N/A6.23
2017-06-1534.6734.9534.6434.94717953N/A6.22
2017-06-1435.0035.0434.7534.871032795N/A6.21
2017-06-1334.5034.9734.3734.951223537N/A6.22
2017-06-1234.6034.7134.3234.371650034N/A6.12
2017-06-0934.8335.0634.5034.582143894N/A6.16
2017-06-0835.0035.0034.5034.764905186N/A6.19
2017-06-0734.9135.0434.8034.952369763N/A6.22
2017-06-0635.3135.3934.7834.837135320N/A6.20
2017-06-0535.6035.7635.2235.25922610N/A6.28
2017-06-0235.2135.7535.1435.72920219N/A6.36
2017-06-0134.5335.1234.3035.07816175N/A6.25
2017-05-3134.4534.6834.2934.57643153N/A6.16
2017-05-3034.5034.6734.4634.46517707N/A6.14
2017-05-290.000.000.0034.500N/AN/A
2017-05-2634.4834.6334.3434.50870732N/A6.14
2017-05-2534.8635.0234.4034.41891514N/A6.13
2017-05-2434.5234.8234.3534.71453450N/A6.18
2017-05-2334.4134.7734.4134.54711363N/A6.15
2017-05-2233.9434.4433.7834.41784474N/A6.13
2017-05-1933.5033.9833.4933.941067308N/A6.04
2017-05-1833.5334.0433.2933.591033883N/A5.98
2017-05-1733.6434.0133.5833.59912239N/A5.98
2017-05-1634.0034.0433.6333.70729549N/A6.00
2017-05-1533.7134.3133.4734.031254485N/A6.06
2017-05-1233.7333.8533.4733.76595765N/A6.01
2017-05-1133.1933.8933.0933.65806579N/A5.99
2017-05-1033.3333.6733.2233.23483395N/A5.92
2017-05-0933.8334.3033.1633.34920459N/A5.94
2017-05-0833.9334.0733.6433.80700282N/A6.34
2017-05-0533.7234.0033.7033.87506146N/A6.36
2017-05-0434.1934.1933.4433.64839038N/A6.31
2017-05-0334.2634.3533.9434.201485122N/A6.42
2017-05-0234.7134.8334.1934.31773355N/A6.44
2017-05-0134.7034.9034.2334.78709861N/A6.53
2017-04-2834.7034.7034.3234.571397785N/A6.49
2017-04-2734.4134.8234.2334.60809902N/A6.49
2017-04-2634.2334.7034.1534.39976091N/A6.45
2017-04-2534.8334.9134.1134.411152421N/A6.46
2017-04-2435.0035.0134.5434.82986073N/A6.53
2017-04-2134.6234.8534.5534.82640332N/A6.53
2017-04-2034.7534.8434.5334.70557998N/A6.51
2017-04-1934.8234.8334.5334.69695054N/A6.51
2017-04-1834.4834.9034.4834.74553623N/A6.52
2017-04-1734.2434.8334.2434.83583973N/A6.54
2017-04-140.000.000.0034.280N/AN/A
2017-04-1334.6434.7034.2334.28461917N/A6.43
2017-04-1234.9935.0034.4834.51548015N/A6.48
2017-04-1134.7634.9534.6334.95551864N/A6.56
2017-04-1034.8535.0234.6034.63555305N/A6.50
2017-04-0734.9235.1534.7534.93986005N/A6.55
2017-04-0634.5434.9534.3934.931344303N/A6.55
2017-04-0534.3434.6434.1634.491413621N/A6.47
2017-04-0434.0234.4834.0234.30966444N/A6.44
2017-04-0333.8034.0433.7334.01836260N/A6.38
2017-03-3133.9334.1433.9133.951538534N/A6.37
2017-03-3033.9034.0033.7533.98626918N/A6.38
2017-03-2933.5533.9333.4333.91798716N/A6.36
2017-03-2833.6033.8633.3733.811296577N/A6.34
Get more Data

STARWOOD WAYPNT Stock Chart

View SFR PE ratio, PS ratio stocks charts and compare with peers.
SFR Chart
Note: Compare STARWOOD WAYPNT stock price history with the index and industry peers.

STARWOOD WAYPNT Historical Prices: Past 5 years

Max Stock Price 37.92 Aug 17,2017
Min Stock Price 20.18 Jan 21,2016
Avg Stock Price 27.59

STARWOOD WAYPNT Historical PS ratio: Past 5 years

Max PS Ratio 9.61 Aug 08,2016
Min PS Ratio 3 Jan 21,2016
Avg PS Ratio 5.87

SFR Industry Peers

Company Price Change (%)
American Campus (ACC)47.250.56 (1.17%)
American Homes 4 Rent (AMH)22.740.34 (1.47%)
Ormat (ORA)55.710.1 (0.18%)
Spirit Realty Capital (SRC)8.410.19 (2.21%)
Essex Property Trust (ESS)260.761.85 (0.7%)
Camden Property Trust (CPT)88.340.55 (0.62%)
Udr (UDR)38.960.27 (0.69%)

STARWOOD WAYPNT historical quotes helps an investor analyze a company's history and do STARWOOD WAYPNT stock analysis . The price movement is easily depicted in the STARWOOD WAYPNT stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. SFR closed at 37.6 and traded with a volume of 1554301 on the last trading day. The company's P/S ratio was at a high of 9.61 on 08 Aug, 2016 according to our STARWOOD WAYPNT stock market history data. .