Slide Insurance Holdings, Inc. (SLDE)
NASDAQ: SLDE · Real-Time Price · USD
19.14
-0.22 (-1.14%)
Jul 25, 2025, 10:33 AM - Market open
Slide Insurance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 18.60 | 19.63 | 18.28 | 19.36 | 19.36 | 4.20% | 261,344 |
| 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 |
| Jun 26, 2025 | 20.81 | 21.80 | 20.33 | 21.10 | 21.10 | -1.03% | 683,027 |
| Jun 25, 2025 | 21.54 | 22.62 | 20.54 | 21.32 | 21.32 | -1.93% | 3,026,928 |
| Jun 24, 2025 | 22.29 | 22.68 | 20.25 | 21.74 | 21.74 | -2.69% | 899,791 |
| Jun 23, 2025 | 22.80 | 23.43 | 21.26 | 22.34 | 22.34 | -4.12% | 1,232,287 |
| Jun 20, 2025 | 20.25 | 25.90 | 19.50 | 23.30 | 23.30 | 15.06% | 6,588,348 |