Sydbank Stock Price History

<div class='circular--portrait' style='background:#FF6600;color: #FFFAFA;font-size:4em;padding-top: 25px;;'>SA</div>
SYDB -- Denmark Stock  

DKK 122.40  0.60  0.49%

Sydbank AS stock price history is provided at the adjusted bases, taking into account all of the recent filings. As of today the current price of Sydbank AS is  122.40 , as last reported on the 4th of July, with the highest price reaching  124.30  and the lowest price hitting  120.60  during the day. Sydbank AS appears to be very steady, given 3 months investment horizon. Sydbank AS owns Efficiency Ratio (i.e. Sharpe Ratio) of 0.16, which indicates the firm had 0.16% of return per unit of risk over the last 3 months. Our standpoint towards measuring the volatility of a stock is to use all available market data together with stock specific technical indicators that cannot be diversified away. By inspecting Sydbank AS technical indicators you can presently evaluate if the expected return of 0.54% is justified by implied risk. Please operate Sydbank AS coefficient of variation of 510.86, semi deviation of 1.79, and risk adjusted performance of 0.4217 to confirm if our risk estimates are consistent with your expectations.

Search Stock Price History

 
Refresh

Sydbank AS July 4, 2020 Price Synopsis

  • Sydbank AS Stock Accumulation Distribution
  •  2,194 
  • Sydbank AS Stock Price Daily Balance Of Power
  • (0.16) 
  • Sydbank AS Stock Price Rate Of Daily Change
  •  1.00 
  • Sydbank AS Day Median Stock Price
  •  122.45 
  • Sydbank AS Day Typical Stock Price
  •  122.43 
  • Sydbank AS Stock Price Action Indicator
  • (0.35) 
  • Sydbank AS Latest Daily High Stock Price
  •  124.30 
  • Sydbank AS Latest Daily Low Stock Price
  •  120.60 
  • Sydbank AS Latest Daily Open Stock Price
  •  123.00 

    Sydbank AS Stock Price History Chart


    Highest PriceJune 8, 2020140.0
    Lowest PricApril 10, 202089.1

    Sydbank AS Stock Price History Data

    The price series of Sydbank AS for the period between Sun, Apr 5, 2020 and Sat, Jul 4, 2020 has a statistical range of 56.45 with a coefficient of variation of 13.27. The price distribution for the period has arithmetic mean of 107.82. The median price for the last 30 days is 105.8. The company completed stock split (10:1) on 18th of March 2005. . Sydbank AS had dividends distributed to its stock-holders on 20th of March 2020.
    OpenHighLowCloseVolume
    Last Quote 122.90  124.30  120.60  122.40  0.00 
    07/01/2020 122.90  124.30  120.60  122.40  73,712 
    06/30/2020 124.70  124.80  121.90  123.00  84,094 
    06/29/2020 119.30  124.40  118.30  123.50  119,210 
    06/26/2020 122.90  123.90  120.10  120.20  80,773 
    06/25/2020 123.00  123.10  120.70  122.70  90,810 
    06/24/2020 124.20  125.50  121.40  123.60  102,756 
    06/23/2020 121.60  125.10  121.50  123.50  100,586 
    06/22/2020 124.00  124.00  121.30  121.30  119,142 
    06/19/2020 127.90  127.90  123.20  124.00  106,763 
    06/18/2020 127.70  127.70  124.70  125.00  96,631 
    06/17/2020 126.90  128.40  125.40  127.40  50,189 
    06/16/2020 126.40  128.20  124.30  126.80  100,587 
    06/15/2020 122.50  124.20  119.80  124.00  95,741 
    06/12/2020 121.30  126.50  120.10  123.60  137,352 
    06/11/2020 124.80  128.20  124.30  124.30  158,670 
    06/10/2020 133.40  135.20  129.40  129.40  164,245 
    06/09/2020 140.20  141.30  131.90  131.90  184,901 
    06/08/2020 135.00  141.90  132.30  140.00  558,196 
    06/04/2020 125.90  130.10  124.00  130.10  232,183 
    06/03/2020 122.60  126.40  122.60  125.00  211,504 
    06/02/2020 119.40  122.50  118.00  122.50  144,791 
    05/29/2020 118.00  118.00  114.20  117.10  166,529 
    05/28/2020 116.20  119.70  116.20  117.40  147,558 
    05/27/2020 112.00  118.40  112.00  115.60  251,281 
    05/26/2020 106.80  111.90  106.50  111.00  336,688 
    05/25/2020 107.50  108.60  105.00  105.30  296,917 
    05/20/2020 106.10  108.00  104.40  107.60  487,223 
    05/19/2020 107.00  108.00  104.50  105.70  145,313 
    05/18/2020 106.00  106.80  104.30  106.30  62,019 
    05/15/2020 107.00  107.20  104.40  105.00  126,704 
    05/14/2020 105.70  106.30  102.80  105.80  109,516 
    05/13/2020 106.10  107.50  104.60  105.60  210,406 
    05/12/2020 106.20  107.50  105.50  106.20  103,801 
    05/11/2020 105.50  107.20  104.00  105.10  264,149 
    05/07/2020 101.40  103.60  100.50  102.70  77,024 
    05/06/2020 104.30  104.30  99.60  99.85  668,628 
    05/05/2020 107.60  109.40  103.90  103.90  100,132 
    05/04/2020 106.00  107.70  104.10  107.70  92,467 
    05/01/2020 112.10  112.90  107.50  108.80  100,082 
    04/30/2020 114.10  116.10  111.20  113.30  154,038 
    04/29/2020 100.00  114.10  99.00  114.00  459,214 
    04/28/2020 96.85  99.95  96.85  98.65  197,890 
    04/27/2020 97.00  97.00  94.45  96.70  187,049 
    04/24/2020 95.50  95.50  92.55  94.20  88,207 
    04/23/2020 92.80  96.25  92.60  95.80  174,893 
    04/22/2020 92.40  93.40  91.15  92.70  131,390 
    04/21/2020 95.65  95.65  91.35  92.45  103,676 
    04/20/2020 96.35  96.60  94.05  95.55  117,663 
    04/17/2020 92.50  95.65  91.40  93.85  197,332 
    04/16/2020 92.60  93.45  89.60  90.40  238,321 
    04/15/2020 93.25  95.15  90.15  92.15  350,193 
    04/14/2020 91.15  93.65  91.15  92.40  1.00 
    04/10/2020 93.20  89.10  93.20  89.10  1.00 
    04/08/2020 93.60  93.60  89.10  91.15  211,363 
    04/07/2020 94.05  96.45  93.20  93.20  369,845 
    04/06/2020 93.45  96.35  92.65  92.80  163,078 
    04/03/2020 93.35  93.70  91.45  93.15  70,784 
    04/02/2020 96.10  96.10  90.75  94.40  154,870 
    04/01/2020 97.60  97.60  93.00  94.65  168,172 
    03/31/2020 94.85  99.00  94.60  96.10  135,515 

    About Sydbank AS Stock history

    Sydbank AS investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Sydbank is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Sydbank AS will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Sydbank AS historical stock prices may prove useful in developing a viable investing in Sydbank AS
    Sydbank AS, together with its subsidiaries, provides various banking products and services to corporate and retail customers in Denmark and internationally. Sydbank AS was founded in 1970 and is headquartered in Aabenraa, Denmark. Sydbank AS operates under BanksRegional classification in Denmark and is traded on Copenhagen Stock Exchange. It employs 2004 people.
    Sydbank AS technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
    A focus of Sydbank AS technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Sydbank AS trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

    Sydbank AS Benchmarks

    Sydbank AS Technical and Predictive Indicators

    Predictive indicators are helping investors to find signals for Sydbank stock's direction in advance. Along with the technical and fundamental analysis of Sydbank AS historical stock price patterns, it is also worthwhile for investors to track various predictive indicators of Sydbank to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
    Risk Adjusted Performance0.4217
    Jensen Alpha0.6097
    Total Risk Alpha0.2259
    Sortino Ratio0.1658
    Treynor Ratio16.78
    Cycle Indicators
    Math Operators
    Math Transform
    Momentum Indicators
    Overlap Studies
    Pattern Recognition
    Price Transform
    Statistic Functions
    Volatility Indicators
    Volume Indicators
    Additionally, take a look at World Market Map. Please also try Financial Widgets module to easily integrated macroaxis content with over 30 different plug-and-play financial widgets.
    Macroaxis is not a registered investment advisor or broker/dealer. All investments, including stocks, funds, ETFs, or cryptocurrencies, are speculative and involve substantial risk of loss. We encourage our investors to invest carefully. Much of our information is derived directly from data published by companies or submitted to governmental agencies which we believe are reliable, but are without our independent verification. Therefore, we cannot assure you that the information is accurate or complete. We do not in any way warrant or guarantee the success of any action you take in reliance on our statements or recommendations. Also, note that past performance is not necessarily indicative of future results. All investments carry risk, and all investment decisions of an individual remain the responsibility of that individual. There is no guarantee that systems, indicators, or signals will result in profits or that they will not result in losses. All investors are advised to fully understand all risks associated with any investing they choose to do. Hypothetical or simulated performance is not indicative of future results. We make no representations or warranties that any investor will, or is likely to, achieve profits similar to those shown because hypothetical or simulated performance is not necessarily indicative of future results. For more information please visit our terms and condition page