OTCBB:SDEV
Delisted
Security Devices International Inc Stock Price (Quote)
$9.92
+0 (+0%)
At Close: Aug 17, 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.92 | $9.92 | Wednesday, 17th Aug 2022 SDEV stock ended at $9.92. During the day the stock fluctuated 0% from a day low at $9.92 to a day high of $9.92. |
90 days | $9.92 | $9.92 | |
52 weeks | $7.86 | $30.55 |
Date | Open | High | Low | Close | Volume |
Oct 29, 2021 | $17.13 | $17.13 | $16.39 | $16.85 | 169 048 |
Oct 28, 2021 | $17.04 | $17.13 | $16.55 | $16.76 | 236 895 |
Oct 27, 2021 | $17.01 | $17.26 | $16.76 | $16.92 | 156 118 |
Oct 26, 2021 | $17.53 | $17.82 | $16.80 | $16.93 | 381 422 |
Oct 25, 2021 | $17.30 | $17.66 | $17.01 | $17.55 | 295 662 |
Oct 22, 2021 | $17.20 | $17.94 | $17.10 | $17.29 | 260 000 |
Oct 21, 2021 | $18.14 | $18.40 | $17.20 | $17.34 | 273 689 |
Oct 20, 2021 | $19.37 | $19.37 | $18.06 | $18.14 | 257 168 |
Oct 19, 2021 | $18.94 | $19.62 | $18.73 | $19.35 | 261 402 |
Oct 18, 2021 | $18.41 | $19.45 | $18.41 | $18.91 | 461 147 |
Oct 15, 2021 | $17.29 | $18.00 | $16.82 | $17.97 | 773 137 |
Oct 14, 2021 | $18.96 | $19.48 | $16.80 | $16.94 | 1 006 223 |
Oct 13, 2021 | $20.24 | $20.25 | $18.77 | $18.83 | 376 464 |
Oct 12, 2021 | $20.27 | $20.57 | $19.83 | $20.15 | 209 969 |
Oct 11, 2021 | $20.85 | $20.94 | $19.45 | $20.20 | 422 210 |
Oct 08, 2021 | $21.32 | $22.08 | $20.37 | $20.76 | 306 472 |
Oct 07, 2021 | $21.30 | $21.70 | $20.88 | $21.31 | 197 585 |
Oct 06, 2021 | $21.59 | $22.49 | $21.06 | $21.22 | 165 672 |
Oct 05, 2021 | $21.99 | $22.32 | $21.62 | $21.82 | 124 342 |
Oct 04, 2021 | $22.01 | $22.50 | $21.70 | $21.97 | 150 475 |
Oct 01, 2021 | $22.25 | $22.66 | $21.73 | $22.21 | 154 022 |
Sep 30, 2021 | $22.15 | $22.44 | $21.83 | $21.86 | 196 804 |
Sep 29, 2021 | $21.77 | $22.38 | $21.70 | $21.98 | 176 340 |
Sep 28, 2021 | $22.28 | $22.59 | $21.23 | $21.75 | 206 680 |
Sep 27, 2021 | $22.59 | $22.82 | $22.11 | $22.39 | 118 093 |
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 SDEV stock historical prices to predict future price movements?
Trend Analysis: Examine the SDEV 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 SDEV 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.