ASX:SGR
The Star Entertainment Group Limited Stock Price (Quote)
$0.450
-0.0100 (-2.17%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.385 | $0.475 | Friday, 17th May 2024 SGR.AX stock ended at $0.450. This is 2.17% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.33% from a day low at $0.450 to a day high of $0.465. |
90 days | $0.385 | $0.575 | |
52 weeks | $0.385 | $1.25 |
Date | Open | High | Low | Close | Volume |
Jun 28, 2023 | $1.02 | $1.13 | $1.01 | $1.12 | 12 652 312 |
Jun 27, 2023 | $1.02 | $1.02 | $0.99 | $1.00 | 12 290 348 |
Jun 26, 2023 | $1.04 | $1.05 | $1.00 | $1.01 | 12 057 744 |
Jun 23, 2023 | $1.06 | $1.07 | $1.05 | $1.05 | 8 342 530 |
Jun 22, 2023 | $1.07 | $1.08 | $1.04 | $1.05 | 6 432 529 |
Jun 21, 2023 | $1.07 | $1.11 | $1.06 | $1.08 | 8 015 924 |
Jun 20, 2023 | $1.13 | $1.17 | $1.05 | $1.07 | 40 153 868 |
Jun 19, 2023 | $1.06 | $1.12 | $1.06 | $1.10 | 17 927 897 |
Jun 16, 2023 | $1.10 | $1.11 | $1.05 | $1.05 | 22 082 503 |
Jun 15, 2023 | $1.14 | $1.17 | $1.09 | $1.11 | 14 016 544 |
Jun 14, 2023 | $1.13 | $1.14 | $1.13 | $1.13 | 7 316 076 |
Jun 13, 2023 | $1.13 | $1.14 | $1.11 | $1.13 | 6 919 791 |
Jun 09, 2023 | $1.14 | $1.15 | $1.12 | $1.12 | 5 035 294 |
Jun 08, 2023 | $1.18 | $1.18 | $1.14 | $1.14 | 5 561 506 |
Jun 07, 2023 | $1.17 | $1.17 | $1.15 | $1.17 | 4 632 230 |
Jun 06, 2023 | $1.18 | $1.19 | $1.14 | $1.15 | 8 884 385 |
Jun 05, 2023 | $1.19 | $1.21 | $1.18 | $1.19 | 5 323 294 |
Jun 02, 2023 | $1.18 | $1.18 | $1.16 | $1.17 | 5 794 354 |
Jun 01, 2023 | $1.16 | $1.18 | $1.16 | $1.18 | 5 040 398 |
May 31, 2023 | $1.19 | $1.20 | $1.16 | $1.16 | 9 549 259 |
May 30, 2023 | $1.18 | $1.19 | $1.16 | $1.19 | 7 255 824 |
May 29, 2023 | $1.18 | $1.19 | $1.17 | $1.18 | 12 374 377 |
May 26, 2023 | $1.19 | $1.19 | $1.16 | $1.18 | 6 877 517 |
May 25, 2023 | $1.16 | $1.20 | $1.16 | $1.20 | 6 800 867 |
May 24, 2023 | $1.19 | $1.19 | $1.14 | $1.18 | 12 123 346 |
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 SGR.AX stock historical prices to predict future price movements?
Trend Analysis: Examine the SGR.AX 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 SGR.AX 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.