XLON:SBER
Sberbank Russia OJSC Sponsored ADR Fund Price (Quote)
£0.210
+0 (+0%)
At Close: Jun 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £0.210 | £0.210 | Friday, 14th Jun 2024 SBER.L stock ended at £0.210. During the day the stock fluctuated 0% from a day low at £0.210 to a day high of £0.210. |
90 days | £0.210 | £0.210 | |
52 weeks | £0.210 | £0.210 |
Historical Sberbank Russia OJSC Sponsored ADR prices
Date | Open | High | Low | Close | Volume |
Sep 18, 2017 | £13.95 | £14.03 | £13.81 | £13.87 | 3 765 156 |
Sep 15, 2017 | £13.90 | £13.98 | £13.80 | £13.80 | 13 205 230 |
Sep 14, 2017 | £13.88 | £13.97 | £13.72 | £13.90 | 4 239 107 |
Sep 13, 2017 | £14.09 | £14.17 | £13.88 | £13.91 | 10 285 027 |
Sep 12, 2017 | £14.27 | £14.32 | £13.99 | £14.09 | 7 122 231 |
Sep 11, 2017 | £13.88 | £14.30 | £13.85 | £14.20 | 10 181 313 |
Sep 08, 2017 | £13.74 | £13.99 | £13.65 | £13.85 | 7 481 581 |
Sep 07, 2017 | £13.70 | £13.84 | £13.62 | £13.70 | 6 500 296 |
Sep 06, 2017 | £13.55 | £13.62 | £13.43 | £13.56 | 4 754 055 |
Sep 05, 2017 | £13.62 | £13.71 | £13.53 | £13.64 | 5 061 469 |
Sep 04, 2017 | £13.45 | £13.69 | £13.42 | £13.64 | 2 714 472 |
Sep 01, 2017 | £13.63 | £13.67 | £13.50 | £13.59 | 6 190 264 |
Aug 31, 2017 | £13.35 | £13.74 | £13.22 | £13.65 | 10 895 528 |
Aug 30, 2017 | £13.25 | £13.45 | £13.16 | £13.30 | 6 184 404 |
Aug 29, 2017 | £13.05 | £13.23 | £13.04 | £13.09 | 11 093 285 |
Aug 28, 2017 | £13.15 | £13.15 | £13.15 | £13.15 | 0 |
Aug 25, 2017 | £12.99 | £13.21 | £12.99 | £13.15 | 10 102 496 |
Aug 24, 2017 | £12.59 | £12.94 | £12.47 | £12.91 | 14 086 561 |
Aug 23, 2017 | £12.19 | £12.55 | £12.19 | £12.50 | 15 214 001 |
Aug 22, 2017 | £12.20 | £12.26 | £12.09 | £12.20 | 5 320 162 |
Aug 21, 2017 | £12.12 | £12.18 | £12.05 | £12.11 | 11 063 514 |
Aug 18, 2017 | £12.28 | £12.37 | £11.98 | £12.05 | 7 615 741 |
Aug 17, 2017 | £12.39 | £12.48 | £12.30 | £12.37 | 5 383 588 |
Aug 16, 2017 | £12.25 | £12.49 | £12.11 | £12.42 | 3 559 166 |
Aug 15, 2017 | £12.17 | £12.21 | £11.96 | £12.20 | 4 745 051 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SBER.L stock historical prices to predict future price movements?
Trend Analysis: Examine the SBER.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SBER.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.