XNAS
Datos históricos de Safe Pro Group Inc. Common Stock
Safe Pro Group Inc. Common Stock · SPAI
$4.04
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:34 UTC
- Variación en el periodo
- −40.29%
- Máximo
- US$9.05
- 17 de octubre de 2025
- Mínimo
- US$3.23
- 17 de diciembre de 2025
- Volumen medio diario
- 0.34 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 | 4.28 | 4.36 | 4.02 | 4.06 | −4.81% | 203,409.594 |
| 8 oct 2026 | 4.54 | 4.81 | 4.22 | 4.27 | −9.45% | 429,735.578 |
| 7 oct 2026 | 4.32 | 4.82 | 3.85 | 4.71 | +14.88% | 5.71 M |
| 6 oct 2026 | 4.39 | 4.40 | 3.94 | 4.10 | −6.39% | 245,358.373 |
| 5 oct 2026 | 4.43 | 4.52 | 4.38 | 4.38 | −0.90% | 43,083.31 |
| 2 oct 2026 | 4.55 | 4.69 | 4.40 | 4.42 | −2.43% | 36,126.957 |
| 1 oct 2026 | 4.53 | 4.78 | 4.40 | 4.53 | −0.66% | 76,649.068 |
| 30 sep 2026 | 4.51 | 4.86 | 4.42 | 4.56 | +2.36% | 100,540.265 |
| 29 sep 2026 | 4.02 | 4.57 | 3.99 | 4.46 | +10.82% | 187,925.17 |
| 28 sep 2026 | 4.17 | 4.30 | 4.00 | 4.02 | −3.60% | 122,940.179 |
| 25 sep 2026 | 4.44 | 4.49 | 4.16 | 4.17 | −6.08% | 126,289.446 |
| 24 sep 2026 | 4.51 | 4.58 | 4.36 | 4.44 | −1.99% | 87,879.366 |
| 23 sep 2026 | 4.55 | 4.84 | 4.47 | 4.53 | −0.88% | 38,214.74 |
| 22 sep 2026 | 4.51 | 4.65 | 4.31 | 4.57 | +2.35% | 75,791.793 |
| 21 sep 2026 | 4.37 | 4.68 | 4.37 | 4.47 | +2.17% | 64,085.394 |
| 18 sep 2026 | 4.60 | 4.67 | 4.34 | 4.37 | −4.17% | 107,366.466 |
| 17 sep 2026 | 4.48 | 4.89 | 4.48 | 4.56 | +4.83% | 120,131.81 |
| 16 sep 2026 | 4.38 | 4.70 | 4.32 | 4.35 | 0.00% | 62,380.22 |
| 15 sep 2026 | 4.40 | 4.59 | 4.31 | 4.35 | −1.81% | 87,311.764 |
| 14 sep 2026 | 4.47 | 4.67 | 4.39 | 4.43 | −1.34% | 84,713.717 |
| 11 sep 2026 | 4.63 | 4.68 | 4.47 | 4.49 | −1.97% | 39,950.942 |
| 10 sep 2026 | 4.63 | 4.78 | 4.52 | 4.58 | −2.55% | 41,919.848 |
| 9 sep 2026 | 4.81 | 4.87 | 4.58 | 4.70 | −2.69% | 79,055.196 |
| 8 sep 2026 | 4.90 | 5.08 | 4.80 | 4.83 | −1.43% | 78,336.623 |
| 4 sep 2026 | 4.91 | 5.11 | 4.72 | 4.90 | −2.00% | 55,263.66 |
| 3 sep 2026 | 4.95 | 5.11 | 4.81 | 5.00 | +2.67% | 78,678.605 |
| 2 sep 2026 | 4.62 | 4.99 | 4.62 | 4.87 | +5.87% | 109,363.977 |
| 1 sep 2026 | 5.15 | 5.15 | 4.52 | 4.60 | −12.88% | 222,500.633 |
| 31 ago 2026 | 4.65 | 5.35 | 4.64 | 5.28 | +14.04% | 437,898.837 |
| 28 ago 2026 | 5.02 | 5.08 | 4.63 | 4.63 | −7.95% | 167,829.348 |
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.