Slide Insurance Holdings, Inc. (SLDE)
NASDAQ: SLDE · Real-Time Price · USD
22.96
-0.91 (-3.81%)
Sep 23, 2026, 4:00 PM EDT - Market closed
Slide Insurance Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23.87 | 23.90 | 22.84 | 22.96 | 22.96 | -3.81% | 973,878 |
| Sep 22, 2026 | 24.22 | 24.36 | 23.49 | 23.87 | 23.87 | -1.45% | 1,547,988 |
| Sep 21, 2026 | 24.83 | 25.10 | 24.19 | 24.22 | 24.22 | -2.93% | 1,074,567 |
| Sep 18, 2026 | 24.78 | 25.37 | 24.55 | 24.95 | 24.95 | -0.20% | 4,388,032 |
| Sep 17, 2026 | 25.67 | 26.00 | 25.00 | 25.00 | 25.00 | -2.61% | 1,658,259 |
| Sep 16, 2026 | 26.75 | 26.75 | 25.51 | 25.67 | 25.67 | -3.06% | 1,606,004 |
| Sep 15, 2026 | 26.23 | 26.52 | 25.90 | 26.48 | 26.48 | 0.95% | 1,353,683 |
| Sep 14, 2026 | 25.20 | 26.49 | 25.20 | 26.23 | 26.23 | 5.60% | 2,529,083 |
| Sep 11, 2026 | 24.45 | 24.97 | 24.36 | 24.84 | 24.84 | 1.60% | 1,337,206 |
| Sep 10, 2026 | 24.76 | 24.99 | 24.16 | 24.45 | 24.45 | -1.05% | 1,087,376 |
| Sep 9, 2026 | 24.46 | 24.77 | 24.12 | 24.71 | 24.71 | 1.02% | 1,426,608 |
| Sep 8, 2026 | 24.67 | 24.72 | 24.15 | 24.46 | 24.46 | -0.85% | 1,181,379 |
| Sep 4, 2026 | 24.37 | 24.81 | 24.30 | 24.67 | 24.67 | -0.24% | 1,160,465 |
| Sep 3, 2026 | 24.35 | 25.09 | 24.10 | 24.73 | 24.73 | 2.27% | 2,277,555 |
| Sep 2, 2026 | 23.25 | 24.22 | 23.16 | 24.18 | 24.18 | 3.82% | 2,227,228 |
| Sep 1, 2026 | 23.29 | 23.64 | 23.19 | 23.29 | 23.29 | 0.17% | 1,155,722 |
| Aug 31, 2026 | 23.40 | 23.50 | 23.11 | 23.25 | 23.25 | -0.98% | 1,435,428 |
| Aug 28, 2026 | 23.49 | 23.75 | 23.39 | 23.48 | 23.48 | 0.09% | 726,587 |
| Aug 27, 2026 | 23.16 | 23.50 | 23.08 | 23.46 | 23.46 | 0.47% | 520,853 |
| Aug 26, 2026 | 23.06 | 23.55 | 22.73 | 23.35 | 23.35 | 1.26% | 728,923 |
| Aug 25, 2026 | 23.56 | 23.73 | 23.02 | 23.06 | 23.06 | -2.45% | 653,759 |
| Aug 24, 2026 | 22.76 | 23.75 | 22.47 | 23.64 | 23.64 | 3.96% | 785,597 |
| Aug 21, 2026 | 22.79 | 23.16 | 22.51 | 22.74 | 22.74 | 0.98% | 865,797 |
| Aug 20, 2026 | 22.47 | 22.81 | 22.19 | 22.52 | 22.52 | 0.18% | 656,364 |
| Aug 19, 2026 | 22.22 | 22.75 | 22.10 | 22.48 | 22.48 | 0.99% | 719,875 |
| Aug 18, 2026 | 21.65 | 22.43 | 21.65 | 22.26 | 22.26 | 3.06% | 613,306 |
| Aug 17, 2026 | 21.81 | 22.25 | 21.51 | 21.60 | 21.60 | -1.50% | 915,489 |
| Aug 14, 2026 | 21.56 | 21.98 | 21.51 | 21.93 | 21.93 | 1.91% | 803,606 |
| Aug 13, 2026 | 21.36 | 21.79 | 21.17 | 21.59 | 21.52 | 3.01% | 696,070 |
| Aug 12, 2026 | 20.62 | 21.21 | 20.40 | 20.96 | 20.89 | 1.65% | 697,237 |
| Aug 11, 2026 | 20.61 | 20.76 | 20.38 | 20.62 | 20.55 | -0.19% | 627,223 |
| Aug 10, 2026 | 20.88 | 21.28 | 20.64 | 20.66 | 20.59 | -2.22% | 671,257 |
| Aug 7, 2026 | 21.02 | 21.49 | 20.88 | 21.13 | 21.06 | -0.94% | 695,588 |
| Aug 6, 2026 | 21.00 | 21.38 | 20.76 | 21.33 | 21.26 | 2.84% | 860,106 |
| Aug 5, 2026 | 20.65 | 20.97 | 20.59 | 20.74 | 20.67 | 0.44% | 815,965 |
| Aug 4, 2026 | 20.56 | 20.69 | 20.30 | 20.65 | 20.58 | - | 845,554 |
| Aug 3, 2026 | 20.35 | 20.66 | 20.05 | 20.65 | 20.58 | 3.41% | 1,161,489 |
| Jul 31, 2026 | 19.93 | 20.43 | 19.64 | 19.97 | 19.91 | -1.29% | 969,841 |
| Jul 30, 2026 | 22.27 | 22.65 | 20.17 | 20.23 | 20.16 | -8.63% | 1,423,947 |
| Jul 29, 2026 | 21.50 | 23.00 | 21.30 | 22.14 | 22.07 | 3.46% | 3,042,529 |
| Jul 28, 2026 | 20.95 | 21.46 | 20.76 | 21.40 | 21.33 | 2.64% | 1,025,283 |
| Jul 27, 2026 | 20.51 | 21.01 | 20.49 | 20.85 | 20.78 | 2.91% | 820,849 |
| Jul 24, 2026 | 19.85 | 20.38 | 19.75 | 20.26 | 20.19 | 2.79% | 614,313 |
| Jul 23, 2026 | 19.75 | 19.76 | 19.21 | 19.71 | 19.65 | -0.53% | 817,389 |
| Jul 22, 2026 | 20.36 | 20.61 | 19.79 | 19.82 | 19.75 | -3.62% | 957,422 |
| Jul 21, 2026 | 20.87 | 21.44 | 20.10 | 20.56 | 20.49 | -2.28% | 1,219,003 |
| Jul 20, 2026 | 20.61 | 21.31 | 20.50 | 21.04 | 20.97 | 2.63% | 742,735 |
| Jul 17, 2026 | 20.54 | 21.26 | 20.47 | 20.50 | 20.43 | -0.49% | 848,265 |
| Jul 16, 2026 | 19.80 | 20.61 | 19.80 | 20.60 | 20.53 | 4.36% | 1,334,605 |
| Jul 15, 2026 | 20.87 | 20.87 | 19.45 | 19.74 | 19.68 | -5.46% | 1,496,184 |