STARWOOD WAYPNT Stock Price History, SFR Historical Prices

Add to My Stocks
$37.13 $0.8 (2.11%) SFR stock closing price Nov 15, 2017 (Closing)

We provide 10 years stock price data for free. You can download STARWOOD WAYPNT stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with STARWOOD WAYPNT price to earnings ratio data. The stock price was at a 5 year high of $38.3 on Nov 10, 2017 as seen from STARWOOD WAYPNT stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-11-15 37.84 38.16 37.06 37.13 18,736,904 - 7.67
2017-11-14 37.74 38.09 37.56 37.93 1,148,368 - 7.83
2017-11-13 38.4 38.58 37.81 37.99 863,160 - 7.84
2017-11-10 37.85 38.56 37.66 38.3 1,410,097 - 7.91
2017-11-09 36.53 37.88 35.46 37.59 1,757,624 - 7.76
2017-11-08 37.23 37.61 37.2 37.34 1,448,620 - 7.24
2017-11-07 37.31 37.76 37.31 37.45 991,867 - 7.27
2017-11-06 36.95 37.35 36.88 37.26 1,033,774 - 7.23
2017-11-03 37.3 37.3 36.4 36.8 1,833,152 - 7.14
2017-11-02 36.49 37.62 36.49 37.44 1,163,201 - 7.26
2017-11-01 36.5 36.81 36.25 36.57 577,084 - 7.1
2017-10-31 36.83 36.83 36.07 36.31 1,311,366 - 7.04
2017-10-30 36.96 37.17 36.69 36.78 660,854 - 7.14
2017-10-27 36.65 37.02 36.45 36.97 863,978 - 7.17
2017-10-26 36.79 36.79 36.39 36.65 620,853 - 7.11
2017-10-25 36.5 36.84 36.36 36.69 612,802 - 7.12
2017-10-24 36.64 36.7 36.22 36.57 627,301 - 7.1
2017-10-23 37.05 37.11 36.25 36.52 1,250,879 - 7.09
2017-10-20 36.76 37.05 36.61 37.02 1,678,919 - 7.18
2017-10-19 36.58 36.73 36.45 36.67 616,313 - 7.11
2017-10-18 36.53 36.72 36.19 36.6 1,545,812 - 7.1
2017-10-17 36.24 36.75 36.23 36.52 547,956 - 7.09
2017-10-16 36.68 36.72 36.09 36.46 714,119 - 7.07
2017-10-13 36.43 36.67 36.1 36.54 1,602,667 - 7.09
2017-10-12 36.51 36.54 36.26 36.42 601,987 - 7.07
2017-10-11 36.4 36.58 36.22 36.39 408,194 - 7.06
2017-10-10 36.23 36.64 36.04 36.45 648,945 - 7.07
2017-10-09 35.93 36.1 35.86 36.03 658,428 - 6.99
2017-10-06 36.33 36.42 35.79 35.87 1,312,664 - 6.96
2017-10-05 36.8 36.8 36.25 36.48 925,002 - 7.08
2017-10-04 36.34 36.76 36.11 36.63 949,750 - 7.11
2017-10-03 36.91 37.04 36.18 36.3 994,657 - 7.04
2017-10-02 36.47 36.92 36.33 36.87 2,009,046 - 7.15
2017-09-29 35.91 36.54 35.82 36.37 1,642,989 - 7.06
2017-09-28 36.31 36.64 35.51 35.91 1,848,845 - 6.97
2017-09-27 36.09 36.48 35.97 36.44 1,102,207 - 7.07
2017-09-26 36.22 36.5 36.08 36.08 3,040,879 - 7
2017-09-25 35.66 36.3 35.52 36.16 1,088,349 - 7.02
2017-09-22 36.31 36.31 35.56 35.61 1,220,840 - 6.91
2017-09-21 36.24 36.42 35.66 36.23 1,614,855 - 7.03
2017-09-20 36.98 36.98 35.81 36.09 3,102,327 - 7
2017-09-19 36.71 37.17 36.36 36.97 3,246,233 - 7.17
2017-09-18 36.6 36.9 36.5 36.62 1,300,839 - 7.11
2017-09-15 35.96 36.23 35.61 36.13 5,125,356 - 7.01
2017-09-14 35.77 35.88 35.54 35.84 1,475,555 - 6.95
2017-09-13 36.19 36.29 35.73 35.8 2,124,503 - 6.95
2017-09-12 36.88 36.9 36.03 36.21 1,323,695 - 7.03
2017-09-11 36.14 37.2 36.14 36.85 837,712 - 7.15
2017-09-08 35.75 35.99 35.27 35.94 2,435,028 - 6.97
2017-09-07 36.59 36.6 35.8 35.83 1,160,958 - 6.95
2017-09-06 37.03 37.12 36.39 36.45 954,663 - 7.07
2017-09-05 37.4 37.44 36.87 37 1,552,576 - 7.18
2017-09-04 0 0 0 37.37 0 - -
2017-09-01 37.3 37.49 37.06 37.37 660,522 - 7.25
2017-08-31 37.15 37.49 37.1 37.23 1,589,316 - 7.22
2017-08-30 36.45 37.13 36.27 37.12 658,143 - 7.2
2017-08-29 36.62 36.86 36.16 36.49 939,610 - 7.08
2017-08-28 36.7 36.76 36.32 36.71 1,226,061 - 7.12
2017-08-25 36.91 37.06 36.56 36.74 693,232 - 7.13
2017-08-24 37.37 37.55 36.81 36.82 1,253,676 - 7.14
2017-08-23 37.27 37.51 37.16 37.35 1,336,931 - 7.25
2017-08-22 37.59 37.62 36.9 37.2 1,540,959 - 7.22
2017-08-21 37.64 37.75 37.43 37.51 962,628 - 7.28
2017-08-18 37.75 37.82 37.43 37.6 1,554,301 - 7.3
2017-08-17 37.72 37.94 37.2 37.92 1,308,895 - 7.36
2017-08-16 36.72 37.83 36.71 37.62 2,394,890 - 7.3
2017-08-15 36.82 36.87 36.52 36.83 2,454,765 - 7.15
2017-08-14 35.84 36.94 35.76 36.87 3,062,828 - 7.15
2017-08-11 35.09 35.68 34.98 35.59 4,363,896 - 6.91
2017-08-10 34.35 35.99 33.95 35.35 9,619,453 - 6.86
2017-08-09 33.78 33.91 33.52 33.62 602,283 - 5.99
2017-08-08 34.52 34.67 33.81 33.85 911,195 - 6.03
2017-08-07 34.3 34.56 34.19 34.56 406,977 - 6.15
2017-08-04 34.07 34.45 34.07 34.31 718,809 - 6.11
2017-08-03 34.5 34.65 33.99 34.06 679,352 - 6.07
2017-08-02 34.97 35.05 34.48 34.51 932,520 - 6.15
2017-08-01 35 35.27 34.72 34.95 632,515 - 6.22
2017-07-31 35.03 35.08 34.6 34.96 763,691 - 6.23
2017-07-28 35.01 35.27 34.95 34.95 471,657 - 6.22
2017-07-27 35.1 35.23 34.98 35.1 642,703 - 6.25
2017-07-26 35.08 35.31 34.85 35.1 518,651 - 6.25
2017-07-25 35.27 35.32 34.89 34.93 657,303 - 6.22
2017-07-24 35.04 35.3 34.83 35.22 622,863 - 6.27
2017-07-21 35.51 35.51 34.95 35.07 767,007 - 6.25
2017-07-20 35.5 35.62 35 35.05 1,656,766 - 6.24
2017-07-19 34.93 35.27 34.72 35.27 858,324 - 6.28
2017-07-18 34.95 34.96 34.81 34.91 851,190 - 6.22
2017-07-17 34.7 34.93 34.66 34.9 932,619 - 6.21
2017-07-14 34.59 34.81 34.55 34.65 603,771 - 6.17
Get more Data

STARWOOD WAYPNT Stock History 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 Stock Price History: Past 5 years

Max Stock Price38.3Nov 10,2017
Min Stock Price20.18Jan 21,2016
Avg Stock Price28.17

STARWOOD WAYPNT Historical PS ratio: Past 5 years

Max PS Ratio9.61Aug 08,2016
Min PS Ratio3Jan 21,2016
Avg PS Ratio5.99

SFR Industry Peers

Company Price Change (%)
American Homes 4 Rent (AMH)19.690.22 (1.13%)
American Campus (ACC)36.770.4 (1.1%)
Home Properties (HME)75.240.01 (0.01%)
Post Properties (PPS)65.021.51 (2.27%)
Ormat (ORA)64.970.25 (0.39%)
Camden Property Trust (CPT)83.360.63 (0.76%)
Udr (UDR)34.610.21 (0.61%)

We provide STARWOOD WAYPNT share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick STARWOOD WAYPNT stock analysis. STARWOOD WAYPNT stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. SFR stock closed at $37.13 and traded with a volume of 18,736,904 on the last trading day. The company's P/S ratio was at a high of 9.61 on Aug 08, 2016 according to our STARWOOD WAYPNT stock history data.