Slide Insurance Holdings, Inc. (SLDE)
NASDAQ: SLDE · Real-Time Price · USD
14.15
+0.44 (3.21%)
At close: Sep 8, 2025, 4:00 PM
13.92
-0.23 (-1.63%)
After-hours: Sep 8, 2025, 7:45 PM EDT
Slide Insurance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 13.80 | 14.23 | 13.40 | 14.15 | 14.15 | 3.21% | 1,430,859 |
| Sep 5, 2025 | 13.95 | 14.11 | 13.43 | 13.71 | 13.71 | -0.94% | 779,763 |
| Sep 4, 2025 | 13.40 | 14.16 | 13.32 | 13.84 | 13.84 | 2.90% | 1,049,542 |
| Sep 3, 2025 | 13.50 | 13.64 | 13.29 | 13.45 | 13.45 | -0.22% | 997,806 |
| Sep 2, 2025 | 13.24 | 13.74 | 13.14 | 13.48 | 13.48 | 0.75% | 698,827 |
| Aug 29, 2025 | 13.34 | 13.58 | 13.00 | 13.38 | 13.38 | 0.15% | 708,246 |
| Aug 28, 2025 | 14.02 | 14.06 | 13.36 | 13.36 | 13.36 | -5.11% | 700,112 |
| Aug 27, 2025 | 13.55 | 14.77 | 13.44 | 14.08 | 14.08 | 8.98% | 1,781,613 |
| Aug 26, 2025 | 13.80 | 13.98 | 12.77 | 12.92 | 12.92 | -6.65% | 1,996,515 |
| Aug 25, 2025 | 14.19 | 14.41 | 13.80 | 13.84 | 13.84 | -2.33% | 1,065,062 |
| Aug 22, 2025 | 14.63 | 14.90 | 14.08 | 14.17 | 14.17 | -2.95% | 443,315 |
| Aug 21, 2025 | 14.41 | 14.70 | 14.18 | 14.60 | 14.60 | 0.62% | 406,401 |
| Aug 20, 2025 | 14.24 | 14.70 | 14.11 | 14.51 | 14.51 | 1.90% | 612,799 |
| Aug 19, 2025 | 14.55 | 14.97 | 14.10 | 14.24 | 14.24 | -2.06% | 651,879 |
| Aug 18, 2025 | 14.54 | 15.05 | 14.45 | 14.54 | 14.54 | -0.07% | 726,300 |
| Aug 15, 2025 | 15.01 | 15.72 | 14.49 | 14.55 | 14.55 | -4.21% | 714,086 |
| Aug 14, 2025 | 15.38 | 15.50 | 14.45 | 15.19 | 15.19 | -1.75% | 857,976 |
| Aug 13, 2025 | 17.05 | 17.05 | 14.95 | 15.46 | 15.46 | -9.14% | 1,552,995 |
| Aug 12, 2025 | 17.48 | 17.65 | 16.50 | 17.02 | 17.02 | -2.66% | 876,900 |
| Aug 11, 2025 | 17.07 | 17.67 | 17.06 | 17.48 | 17.48 | 2.04% | 569,232 |
| Aug 8, 2025 | 17.50 | 17.57 | 16.85 | 17.13 | 17.13 | -0.87% | 693,541 |
| Aug 7, 2025 | 18.46 | 18.46 | 16.81 | 17.28 | 17.28 | -6.59% | 758,153 |
| Aug 6, 2025 | 18.49 | 18.69 | 17.90 | 18.50 | 18.50 | 0.93% | 371,953 |
| Aug 5, 2025 | 18.52 | 18.75 | 17.74 | 18.33 | 18.33 | -0.87% | 318,248 |
| Aug 4, 2025 | 18.28 | 18.55 | 17.75 | 18.49 | 18.49 | 1.09% | 286,087 |
| Aug 1, 2025 | 18.73 | 18.87 | 18.20 | 18.29 | 18.29 | -2.71% | 198,036 |
| Jul 31, 2025 | 19.09 | 19.26 | 18.18 | 18.80 | 18.80 | -2.49% | 377,207 |
| Jul 30, 2025 | 19.13 | 19.44 | 18.90 | 19.28 | 19.28 | 1.47% | 290,696 |
| Jul 29, 2025 | 19.59 | 19.62 | 18.98 | 19.00 | 19.00 | -2.91% | 152,709 |
| Jul 28, 2025 | 20.12 | 20.50 | 19.34 | 19.57 | 19.57 | -1.86% | 341,619 |
| Jul 25, 2025 | 19.37 | 19.99 | 19.02 | 19.94 | 19.94 | 3.00% | 198,181 |
| Jul 24, 2025 | 18.60 | 19.63 | 18.28 | 19.36 | 19.36 | 4.20% | 261,452 |
| Jul 23, 2025 | 18.75 | 19.34 | 18.27 | 18.58 | 18.58 | -0.69% | 225,988 |
| Jul 22, 2025 | 18.40 | 19.19 | 18.02 | 18.71 | 18.71 | 1.68% | 265,067 |
| Jul 21, 2025 | 18.38 | 18.75 | 17.96 | 18.40 | 18.40 | - | 323,685 |
| Jul 18, 2025 | 18.53 | 19.05 | 18.21 | 18.40 | 18.40 | -0.27% | 317,475 |
| Jul 17, 2025 | 19.05 | 19.14 | 17.77 | 18.45 | 18.45 | -2.38% | 473,106 |
| Jul 16, 2025 | 18.39 | 19.01 | 17.30 | 18.90 | 18.90 | 2.00% | 779,506 |
| Jul 15, 2025 | 19.45 | 19.86 | 18.23 | 18.53 | 18.53 | -4.68% | 592,250 |
| Jul 14, 2025 | 18.87 | 19.95 | 18.62 | 19.44 | 19.44 | 1.30% | 368,574 |
| Jul 11, 2025 | 18.70 | 19.65 | 18.42 | 19.19 | 19.19 | 1.16% | 359,416 |
| Jul 10, 2025 | 18.65 | 19.21 | 17.77 | 18.97 | 18.97 | 1.44% | 358,434 |
| Jul 9, 2025 | 19.00 | 19.45 | 18.32 | 18.70 | 18.70 | -2.09% | 377,568 |
| Jul 8, 2025 | 19.27 | 19.49 | 18.54 | 19.10 | 19.10 | -1.90% | 358,870 |
| Jul 7, 2025 | 20.42 | 20.95 | 19.30 | 19.47 | 19.47 | -6.35% | 885,425 |
| Jul 3, 2025 | 20.46 | 20.80 | 20.14 | 20.79 | 20.79 | 1.37% | 311,172 |
| Jul 2, 2025 | 21.02 | 21.02 | 19.76 | 20.51 | 20.51 | -2.38% | 901,029 |
| Jul 1, 2025 | 21.59 | 21.66 | 20.53 | 21.01 | 21.01 | -3.00% | 951,508 |
| Jun 30, 2025 | 20.52 | 21.69 | 19.23 | 21.66 | 21.66 | 4.89% | 1,786,672 |
| Jun 27, 2025 | 20.42 | 22.15 | 20.35 | 20.65 | 20.65 | -2.13% | 1,195,675 |