XNAS
Datos históricos de Slide Insurance Holdings, Inc. Common Stock
Slide Insurance Holdings, Inc. Common Stock · SLDE
$25.14
▼ -0.01 (-0.04%)
Última operación · 10/10/2026, 17:55:31 UTC
- Variación en el periodo
- +60.54%
- Máximo
- US$26.75
- 16 de septiembre de 2026
- Mínimo
- US$14.20
- 17 de octubre de 2025
- Volumen medio diario
- 1.38 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 | 25.08 | 25.61 | 25.01 | 25.14 | −0.63% | 972,981.18 |
| 8 oct 2026 | 24.63 | 25.35 | 24.43 | 25.30 | +2.72% | 994,507.17 |
| 7 oct 2026 | 23.73 | 24.68 | 23.51 | 24.63 | +3.10% | 1.36 M |
| 6 oct 2026 | 24.09 | 24.65 | 23.84 | 23.89 | −1.04% | 1.36 M |
| 5 oct 2026 | 23.92 | 24.48 | 23.71 | 24.14 | +2.24% | 1.07 M |
| 2 oct 2026 | 23.65 | 23.82 | 23.36 | 23.61 | −0.08% | 1.2 M |
| 1 oct 2026 | 22.34 | 23.67 | 22.26 | 23.63 | +5.92% | 2.41 M |
| 30 sep 2026 | 22.58 | 22.82 | 22.31 | 22.31 | −0.84% | 905,461.611 |
| 29 sep 2026 | 22.74 | 22.99 | 22.32 | 22.50 | −1.57% | 1.01 M |
| 28 sep 2026 | 23.07 | 23.20 | 22.82 | 22.86 | −1.04% | 690,158.257 |
| 25 sep 2026 | 23.55 | 23.70 | 22.91 | 23.10 | −1.91% | 875,224.875 |
| 24 sep 2026 | 22.96 | 23.89 | 22.96 | 23.55 | +2.57% | 762,894.882 |
| 23 sep 2026 | 23.87 | 23.90 | 22.84 | 22.96 | −3.81% | 974,088.249 |
| 22 sep 2026 | 24.22 | 24.36 | 23.49 | 23.87 | −1.45% | 1.55 M |
| 21 sep 2026 | 24.83 | 25.10 | 24.19 | 24.22 | −2.93% | 1.11 M |
| 18 sep 2026 | 24.78 | 25.37 | 24.55 | 24.95 | −0.20% | 4.39 M |
| 17 sep 2026 | 25.67 | 26.00 | 25.00 | 25.00 | −2.61% | 1.66 M |
| 16 sep 2026 | 26.75 | 26.75 | 25.51 | 25.67 | −3.06% | 1.61 M |
| 15 sep 2026 | 26.23 | 26.52 | 25.90 | 26.48 | +0.95% | 1.35 M |
| 14 sep 2026 | 25.20 | 26.49 | 25.20 | 26.23 | +5.60% | 2.53 M |
| 11 sep 2026 | 24.45 | 24.97 | 24.36 | 24.84 | +1.60% | 1.34 M |
| 10 sep 2026 | 24.76 | 24.99 | 24.16 | 24.45 | −1.05% | 1.09 M |
| 9 sep 2026 | 24.46 | 24.77 | 24.12 | 24.71 | +1.02% | 1.43 M |
| 8 sep 2026 | 24.67 | 24.72 | 24.15 | 24.46 | −0.85% | 1.18 M |
| 4 sep 2026 | 24.37 | 24.81 | 24.30 | 24.67 | −0.24% | 1.16 M |
| 3 sep 2026 | 24.35 | 25.09 | 24.10 | 24.73 | +2.27% | 2.28 M |
| 2 sep 2026 | 23.25 | 24.22 | 23.16 | 24.18 | +3.82% | 2.23 M |
| 1 sep 2026 | 23.29 | 23.64 | 23.19 | 23.29 | +0.17% | 1.16 M |
| 31 ago 2026 | 23.40 | 23.50 | 23.11 | 23.25 | −0.98% | 1.44 M |
| 28 ago 2026 | 23.49 | 23.75 | 23.39 | 23.48 | +0.09% | 726,587.526 |
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.