Singapore markets close in 1 hour 45 minutes
Straits Times Index
3,266.25 +41.08 (+1.27%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,796.48 +284.79 (+1.72%) FTSE 100
8,030.12 +6.25 (+0.08%) Bitcoin USD
66,424.41 +112.77 (+0.17%) CMC Crypto 200
1,397.86 -16.90 (-1.19%)
Starwood Property Trust, Inc. (0L9F.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:10PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 0.00 | 0.00 | 0.00 | 19.58 | 19.58 | 2,800 |
| 19 Apr 2024 | 19.06 | 19.36 | 19.06 | 19.35 | 19.35 | 208 |
| 18 Apr 2024 | 19.09 | 19.25 | 19.04 | 19.12 | 19.12 | 431 |
| 17 Apr 2024 | 19.06 | 19.11 | 18.97 | 18.97 | 18.97 | 217 |
| 16 Apr 2024 | 18.94 | 18.95 | 18.76 | 18.88 | 18.88 | 547 |
| 15 Apr 2024 | 19.34 | 19.44 | 19.09 | 19.09 | 19.09 | 146 |
| 12 Apr 2024 | 19.26 | 19.38 | 19.23 | 19.38 | 19.38 | 171 |
| 11 Apr 2024 | 19.34 | 19.39 | 19.17 | 19.39 | 19.39 | 323 |
| 10 Apr 2024 | 19.37 | 19.43 | 19.10 | 19.14 | 19.14 | 1,802 |
| 09 Apr 2024 | 19.81 | 19.86 | 19.70 | 19.81 | 19.81 | 233 |
| 08 Apr 2024 | 19.70 | 19.76 | 19.66 | 19.75 | 19.75 | 615 |
| 05 Apr 2024 | 19.56 | 19.70 | 19.48 | 19.64 | 19.64 | 2,482 |
| 04 Apr 2024 | 19.97 | 20.05 | 19.89 | 19.89 | 19.89 | 2,612 |
| 03 Apr 2024 | 19.56 | 19.70 | 19.56 | 19.70 | 19.70 | 1,452 |
| 02 Apr 2024 | 19.82 | 19.82 | 19.73 | 19.73 | 19.73 | 335 |
| 28 Mar 2024 | 20.41 | 20.43 | 20.27 | 20.28 | 20.28 | 450 |
| 27 Mar 2024 | 19.92 | 20.23 | 19.90 | 20.19 | 20.19 | 11,479 |
| 27 Mar 2024 | 0.48 Dividend | |||||
| 26 Mar 2024 | 20.52 | 20.52 | 20.36 | 20.41 | 19.93 | 454 |
| 25 Mar 2024 | 20.49 | 20.66 | 20.41 | 20.59 | 20.11 | 273 |
| 22 Mar 2024 | 20.44 | 20.72 | 20.44 | 20.47 | 19.99 | 165 |
| 21 Mar 2024 | 20.44 | 20.67 | 20.40 | 20.60 | 20.12 | 4,245 |
| 20 Mar 2024 | 20.17 | 20.34 | 20.08 | 20.34 | 19.86 | 369 |
| 19 Mar 2024 | 20.27 | 20.28 | 20.08 | 20.08 | 19.61 | 1,305 |
| 18 Mar 2024 | 20.11 | 20.31 | 20.10 | 20.25 | 19.77 | 7,042 |
| 15 Mar 2024 | 19.89 | 20.02 | 19.81 | 20.01 | 19.54 | 222 |
| 14 Mar 2024 | 20.38 | 20.38 | 20.02 | 20.02 | 19.55 | 1,707 |
| 13 Mar 2024 | 20.54 | 20.54 | 20.43 | 20.47 | 19.99 | 199 |
| 12 Mar 2024 | 20.45 | 20.45 | 20.37 | 20.38 | 19.90 | 690 |
| 11 Mar 2024 | 20.30 | 20.43 | 20.26 | 20.35 | 19.87 | 122 |
| 08 Mar 2024 | 20.52 | 20.65 | 20.49 | 20.55 | 20.07 | 37 |
| 07 Mar 2024 | 20.47 | 20.47 | 20.26 | 20.35 | 19.87 | 213 |
| 06 Mar 2024 | 20.38 | 20.46 | 20.31 | 20.31 | 19.83 | 273 |
| 05 Mar 2024 | 19.91 | 20.22 | 19.89 | 20.22 | 19.74 | 5,021 |
| 04 Mar 2024 | 20.34 | 20.34 | 20.01 | 20.01 | 19.54 | 2,862 |
| 01 Mar 2024 | 20.37 | 20.59 | 20.15 | 20.59 | 20.11 | 1,868 |
| 29 Feb 2024 | 19.91 | 20.36 | 19.91 | 20.33 | 19.85 | 3,205 |
| 28 Feb 2024 | 19.75 | 19.85 | 19.70 | 19.84 | 19.37 | 540 |
| 27 Feb 2024 | 19.75 | 19.85 | 19.75 | 19.85 | 19.38 | 706 |
| 26 Feb 2024 | 19.75 | 19.83 | 19.67 | 19.69 | 19.22 | 982 |
| 23 Feb 2024 | 19.86 | 19.97 | 19.86 | 19.97 | 19.50 | 376 |
| 22 Feb 2024 | 20.11 | 20.11 | 19.87 | 19.90 | 19.43 | 126 |
| 21 Feb 2024 | 19.48 | 19.54 | 19.37 | 19.43 | 18.97 | 368 |
| 20 Feb 2024 | 19.66 | 19.66 | 19.53 | 19.60 | 19.14 | 6,573 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 19.47 | 19.86 | 19.42 | 19.86 | 19.39 | 5,297 |
| 15 Feb 2024 | 19.45 | 19.69 | 19.27 | 19.67 | 19.20 | 3,006 |
| 14 Feb 2024 | 19.01 | 19.21 | 19.01 | 19.08 | 18.63 | 169 |
| 13 Feb 2024 | 18.81 | 19.02 | 18.68 | 18.92 | 18.47 | 646 |
| 12 Feb 2024 | 19.21 | 19.58 | 19.21 | 19.58 | 19.12 | 1,677 |
| 09 Feb 2024 | 19.16 | 19.25 | 19.02 | 19.21 | 18.76 | 4,248 |
| 08 Feb 2024 | 19.25 | 19.31 | 19.16 | 19.31 | 18.85 | 242 |
| 07 Feb 2024 | 19.45 | 19.66 | 19.21 | 19.21 | 18.76 | 3,161 |
| 06 Feb 2024 | 19.79 | 19.99 | 19.62 | 19.64 | 19.18 | 1,145 |
| 05 Feb 2024 | 19.47 | 19.69 | 19.35 | 19.69 | 19.23 | 231 |
| 02 Feb 2024 | 19.91 | 20.03 | 19.79 | 19.87 | 19.40 | 7,567 |
| 01 Feb 2024 | 20.36 | 20.40 | 19.84 | 20.00 | 19.53 | 877 |
| 31 Jan 2024 | 21.17 | 21.17 | 20.56 | 20.65 | 20.16 | 8,107 |
| 30 Jan 2024 | 21.04 | 21.14 | 20.96 | 21.07 | 20.57 | 212 |
| 29 Jan 2024 | 20.92 | 21.05 | 20.87 | 21.00 | 20.50 | 10,268 |
| 26 Jan 2024 | 20.86 | 20.88 | 20.70 | 20.87 | 20.38 | 118 |
| 25 Jan 2024 | 20.64 | 20.84 | 20.37 | 20.50 | 20.02 | 3,179 |
| 24 Jan 2024 | 20.90 | 20.90 | 20.61 | 20.61 | 20.13 | 45 |
| 23 Jan 2024 | 20.78 | 20.82 | 20.59 | 20.61 | 20.13 | 149 |
| 22 Jan 2024 | 20.82 | 20.90 | 20.58 | 20.62 | 20.13 | 371 |
| 19 Jan 2024 | 20.48 | 20.48 | 20.25 | 20.40 | 19.92 | 24,930 |
| 18 Jan 2024 | 20.40 | 20.40 | 20.12 | 20.12 | 19.65 | 1,457 |
| 17 Jan 2024 | 20.19 | 20.48 | 20.16 | 20.21 | 19.73 | 1,756 |
| 16 Jan 2024 | 20.51 | 20.68 | 20.38 | 20.38 | 19.90 | 632 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 21.09 | 21.09 | 20.84 | 20.86 | 20.37 | 109 |
| 11 Jan 2024 | 21.11 | 21.11 | 20.78 | 21.03 | 20.54 | 2,041 |
| 10 Jan 2024 | 21.09 | 21.13 | 21.00 | 21.05 | 20.55 | 181 |
| 09 Jan 2024 | 20.89 | 21.06 | 20.72 | 21.06 | 20.56 | 452 |
| 08 Jan 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.39 | 508 |
| 05 Jan 2024 | 20.92 | 20.92 | 20.68 | 20.69 | 20.21 | 923 |
| 04 Jan 2024 | 20.47 | 20.64 | 20.47 | 20.64 | 20.15 | 285 |
| 03 Jan 2024 | 20.84 | 20.85 | 20.43 | 20.69 | 20.20 | 5,544 |
| 02 Jan 2024 | 20.85 | 21.16 | 20.72 | 21.16 | 20.66 | 2,469 |
| 29 Dec 2023 | 21.17 | 21.23 | 21.08 | 21.14 | 20.64 | 1,088 |
| 28 Dec 2023 | 21.50 | 21.51 | 21.19 | 21.28 | 20.78 | 6,373 |
| 28 Dec 2023 | 0.48 Dividend | |||||
| 27 Dec 2023 | 22.02 | 22.08 | 22.02 | 22.06 | 21.07 | 504 |
| 22 Dec 2023 | 22.17 | 22.17 | 21.94 | 21.94 | 20.96 | 564 |
| 21 Dec 2023 | 21.82 | 21.91 | 21.80 | 21.85 | 20.87 | 609 |
| 20 Dec 2023 | 21.97 | 22.13 | 21.92 | 22.11 | 21.12 | 652 |
| 19 Dec 2023 | 21.84 | 22.00 | 21.80 | 21.96 | 20.98 | 1,446 |
| 18 Dec 2023 | 21.64 | 21.83 | 21.58 | 21.83 | 20.85 | 497 |
| 15 Dec 2023 | 21.62 | 21.74 | 21.50 | 21.50 | 20.54 | 2,389 |
| 14 Dec 2023 | 21.50 | 21.92 | 21.50 | 21.65 | 20.68 | 3,061 |
| 13 Dec 2023 | 20.48 | 20.61 | 20.48 | 20.56 | 19.64 | 506 |
| 12 Dec 2023 | 20.24 | 20.51 | 20.19 | 20.50 | 19.58 | 1,327 |
| 11 Dec 2023 | 20.16 | 20.37 | 20.10 | 20.37 | 19.46 | 85 |
| 08 Dec 2023 | 20.23 | 20.25 | 20.17 | 20.21 | 19.31 | 189 |
| 07 Dec 2023 | 19.76 | 20.01 | 19.70 | 20.01 | 19.11 | 256 |
| 06 Dec 2023 | 20.64 | 20.64 | 19.77 | 19.86 | 18.97 | 2,643 |
| 05 Dec 2023 | 20.63 | 20.71 | 20.48 | 20.48 | 19.56 | 1,317 |
| 04 Dec 2023 | 20.52 | 20.75 | 20.45 | 20.74 | 19.81 | 1,291 |
| 01 Dec 2023 | 19.79 | 20.50 | 19.79 | 20.48 | 19.56 | 825 |
| 30 Nov 2023 | 19.82 | 19.98 | 19.82 | 19.93 | 19.04 | 799 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.