XNAS
Datos históricos de Sezzle Inc.
Sezzle Inc. · SEZL
$127.40
▼ -0.01 (-0.01%)
Última operación · 10/10/2026, 18:06:08 UTC
- Variación en el periodo
- +66.31%
- Máximo
- US$195.71
- 16 de julio de 2026
- Mínimo
- US$49.50
- 18 de noviembre de 2025
- Volumen medio diario
- 0.75 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 120.00 | 129.53 | 119.22 | 128.64 | +9.74% | 673,488.459 |
| 8 oct 2026 | 111.91 | 117.98 | 111.91 | 117.22 | +2.96% | 551,404.428 |
| 7 oct 2026 | 110.80 | 115.00 | 110.08 | 113.85 | +0.90% | 341,459.981 |
| 6 oct 2026 | 112.24 | 113.76 | 111.24 | 112.84 | +1.80% | 412,403.604 |
| 5 oct 2026 | 106.50 | 111.34 | 106.11 | 110.85 | +3.20% | 633,339.147 |
| 2 oct 2026 | 112.04 | 114.27 | 106.53 | 107.41 | −2.10% | 651,212.747 |
| 1 oct 2026 | 108.04 | 111.65 | 106.25 | 109.72 | +1.55% | 369,467.339 |
| 30 sep 2026 | 107.97 | 109.76 | 106.00 | 108.04 | +0.06% | 455,134.026 |
| 29 sep 2026 | 108.99 | 109.19 | 106.78 | 107.97 | −0.30% | 348,561.726 |
| 28 sep 2026 | 110.45 | 110.97 | 107.69 | 108.30 | −2.77% | 392,633.49 |
| 25 sep 2026 | 111.47 | 113.36 | 108.20 | 111.38 | +1.46% | 470,194.984 |
| 24 sep 2026 | 105.10 | 110.49 | 104.87 | 109.78 | +2.70% | 737,642.915 |
| 23 sep 2026 | 110.45 | 111.44 | 105.82 | 106.89 | −2.83% | 799,815.285 |
| 22 sep 2026 | 118.97 | 119.00 | 109.63 | 110.00 | −5.62% | 1.06 M |
| 21 sep 2026 | 118.30 | 119.53 | 115.91 | 116.55 | 0.00% | 742,137.677 |
| 18 sep 2026 | 113.39 | 117.16 | 112.57 | 116.55 | +3.07% | 482,283.95 |
| 17 sep 2026 | 120.34 | 120.50 | 112.90 | 113.08 | −3.61% | 601,041.295 |
| 16 sep 2026 | 119.03 | 120.52 | 115.40 | 117.32 | −1.47% | 306,361.432 |
| 15 sep 2026 | 122.31 | 122.31 | 117.90 | 119.07 | −2.06% | 238,458.937 |
| 14 sep 2026 | 118.25 | 122.20 | 118.25 | 121.57 | +2.27% | 326,126.63 |
| 11 sep 2026 | 121.61 | 122.23 | 117.32 | 118.87 | +0.39% | 248,620.841 |
| 10 sep 2026 | 117.91 | 120.44 | 115.40 | 118.41 | +1.08% | 370,032.322 |
| 9 sep 2026 | 118.20 | 119.66 | 115.04 | 117.14 | −1.02% | 521,379.94 |
| 8 sep 2026 | 120.23 | 120.72 | 117.00 | 118.35 | −1.85% | 353,272.26 |
| 4 sep 2026 | 121.76 | 122.35 | 119.29 | 120.58 | −1.94% | 298,122.283 |
| 3 sep 2026 | 123.35 | 126.00 | 121.52 | 122.96 | +1.20% | 352,203.517 |
| 2 sep 2026 | 113.90 | 121.78 | 113.90 | 121.50 | +6.10% | 474,362.507 |
| 1 sep 2026 | 115.00 | 116.87 | 112.41 | 114.52 | −5.00% | 671,356.947 |
| 31 ago 2026 | 123.07 | 123.77 | 118.51 | 120.55 | −2.88% | 582,684.739 |
| 28 ago 2026 | 128.34 | 131.90 | 123.82 | 124.12 | −1.34% | 382,282.875 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.