CRYPTO:SCRTUSD
Secret / US Dollar Cryptocurrency Price (Quote)
$0.374
-0.0017 (-0.452%)
At Close: May 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.354 | $0.485 | Tuesday, 14th May 2024 SCRTUSD stock ended at $0.374. This is 0.452% less than the trading day before Monday, 13th May 2024. During the day the stock fluctuated 6.75% from a day low at $0.359 to a day high of $0.383. |
90 days | $0.354 | $0.85 | |
52 weeks | $0.239 | $0.85 |
Date | Open | High | Low | Close | Volume |
May 14, 2024 | $0.376 | $0.383 | $0.359 | $0.374 | 2 427 476 |
May 13, 2024 | $0.384 | $0.400 | $0.364 | $0.376 | 3 644 590 |
May 12, 2024 | $0.374 | $0.388 | $0.374 | $0.384 | 1 465 779 |
May 11, 2024 | $0.375 | $0.388 | $0.375 | $0.382 | 2 213 172 |
May 10, 2024 | $0.389 | $0.402 | $0.368 | $0.370 | 2 794 487 |
May 09, 2024 | $0.389 | $0.393 | $0.375 | $0.383 | 2 320 077 |
May 08, 2024 | $0.394 | $0.394 | $0.381 | $0.391 | 2 456 531 |
May 07, 2024 | $0.395 | $0.415 | $0.394 | $0.404 | 2 842 942 |
May 06, 2024 | $0.409 | $0.415 | $0.395 | $0.399 | 2 651 801 |
May 05, 2024 | $0.411 | $0.413 | $0.401 | $0.409 | 2 377 630 |
May 04, 2024 | $0.408 | $0.413 | $0.399 | $0.412 | 3 950 941 |
May 03, 2024 | $0.399 | $0.427 | $0.399 | $0.423 | 4 569 866 |
May 02, 2024 | $0.379 | $0.394 | $0.367 | $0.393 | 3 175 812 |
May 01, 2024 | $0.378 | $0.379 | $0.354 | $0.370 | 3 136 991 |
Apr 30, 2024 | $0.406 | $0.410 | $0.364 | $0.370 | 2 987 240 |
Apr 29, 2024 | $0.410 | $0.414 | $0.399 | $0.404 | 1 985 628 |
Apr 28, 2024 | $0.415 | $0.432 | $0.414 | $0.421 | 2 080 194 |
Apr 27, 2024 | $0.414 | $0.418 | $0.404 | $0.414 | 2 320 465 |
Apr 26, 2024 | $0.438 | $0.438 | $0.412 | $0.419 | 3 111 515 |
Apr 25, 2024 | $0.448 | $0.450 | $0.431 | $0.446 | 2 595 317 |
Apr 24, 2024 | $0.474 | $0.485 | $0.450 | $0.453 | 2 413 295 |
Apr 23, 2024 | $0.472 | $0.485 | $0.467 | $0.479 | 2 641 909 |
Apr 22, 2024 | $0.465 | $0.479 | $0.462 | $0.475 | 2 324 465 |
Apr 21, 2024 | $0.475 | $0.479 | $0.453 | $0.461 | 2 113 104 |
Apr 20, 2024 | $0.440 | $0.469 | $0.434 | $0.469 | 2 767 605 |
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 SCRTUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the SCRTUSD 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 SCRTUSD 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.