Slide Insurance Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	18.77	18.83	18.45	18.63	18.63	0.11%	706,995
May 21, 2026	18.50	18.72	18.25	18.61	18.61	-0.37%	1,160,990
May 20, 2026	18.48	18.89	18.25	18.68	18.68	1.08%	1,721,283
May 19, 2026	19.01	19.11	18.42	18.48	18.48	-2.63%	1,257,805
May 18, 2026	18.80	19.28	18.75	18.98	18.98	0.96%	2,633,827
May 15, 2026	18.67	19.04	18.51	18.80	18.80	0.86%	1,452,357
May 14, 2026	18.28	18.71	18.15	18.64	18.64	2.42%	1,085,690
May 13, 2026	18.49	18.73	17.95	18.20	18.20	-2.31%	1,180,583
May 12, 2026	18.62	18.82	18.45	18.63	18.63	0.38%	1,370,689
May 11, 2026	18.42	19.01	18.42	18.56	18.56	0.54%	1,368,292
May 8, 2026	18.90	18.90	18.39	18.46	18.46	-2.17%	860,386
May 7, 2026	18.70	18.94	18.60	18.87	18.87	0.69%	1,782,702
May 6, 2026	18.76	18.94	18.48	18.74	18.74	0.70%	1,108,377
May 5, 2026	18.50	18.78	18.27	18.61	18.61	0.98%	1,657,815
May 4, 2026	18.55	19.08	18.28	18.43	18.43	-1.02%	1,466,513
May 1, 2026	18.65	18.90	18.20	18.62	18.62	-0.16%	2,120,433
Apr 30, 2026	18.41	18.74	17.79	18.65	18.65	1.30%	2,288,669
Apr 29, 2026	19.45	20.17	18.21	18.41	18.41	-2.44%	5,351,162
Apr 28, 2026	18.80	19.29	18.57	18.87	18.87	-0.32%	1,532,988
Apr 27, 2026	18.45	19.09	18.45	18.93	18.93	2.49%	1,336,226
Apr 24, 2026	18.15	18.50	17.94	18.47	18.47	1.37%	1,006,633
Apr 23, 2026	18.71	18.97	18.00	18.22	18.22	-3.14%	777,685
Apr 22, 2026	18.98	19.15	18.55	18.81	18.81	-0.90%	1,038,794
Apr 21, 2026	18.98	19.12	18.59	18.98	18.98	-	1,044,170
Apr 20, 2026	19.58	19.93	18.97	18.98	18.98	-3.31%	1,414,874
Apr 17, 2026	19.00	19.75	18.84	19.63	19.63	3.37%	3,219,544
Apr 16, 2026	18.40	19.14	18.36	18.99	18.99	3.26%	2,181,197
Apr 15, 2026	17.94	18.47	17.94	18.39	18.39	2.68%	1,531,000
Apr 14, 2026	17.92	18.15	17.75	17.91	17.91	-0.78%	1,616,607
Apr 13, 2026	18.00	18.16	17.88	18.05	18.05	0.28%	1,984,360
Apr 10, 2026	17.79	18.03	17.46	18.00	18.00	1.24%	1,505,038
Apr 9, 2026	18.03	18.23	17.75	17.78	17.78	-1.77%	1,455,303
Apr 8, 2026	18.25	18.25	17.89	18.10	18.10	0.84%	1,399,947
Apr 7, 2026	18.04	18.18	17.92	17.95	17.95	-0.50%	845,796
Apr 6, 2026	18.00	18.22	17.82	18.04	18.04	0.22%	826,922
Apr 2, 2026	17.60	18.14	17.21	18.00	18.00	0.56%	2,826,589
Apr 1, 2026	18.09	18.21	17.77	17.90	17.90	-0.56%	1,706,126
Mar 31, 2026	18.30	18.30	17.94	18.00	18.00	-0.17%	1,993,700
Mar 30, 2026	17.79	18.24	17.59	18.03	18.03	2.68%	1,282,070
Mar 27, 2026	17.85	18.03	17.45	17.56	17.56	-2.61%	2,097,504
Mar 26, 2026	17.59	18.22	17.51	18.03	18.03	1.46%	1,758,374
Mar 25, 2026	17.92	18.00	17.43	17.77	17.77	0.11%	2,266,841
Mar 24, 2026	17.73	18.17	17.46	17.75	17.75	4.53%	3,779,019
Mar 23, 2026	16.50	17.25	16.45	16.98	16.98	3.73%	3,686,020
Mar 20, 2026	17.19	17.39	15.95	16.37	16.37	-5.38%	8,668,811
Mar 19, 2026	17.75	17.87	17.21	17.30	17.30	-2.54%	2,652,042
Mar 18, 2026	18.25	18.45	17.47	17.75	17.75	-2.69%	2,532,975
Mar 17, 2026	18.26	18.49	18.07	18.24	18.24	0.94%	1,941,231
Mar 16, 2026	17.70	18.27	17.70	18.07	18.07	2.38%	2,107,132
Mar 13, 2026	17.31	17.83	17.31	17.65	17.65	2.20%	1,983,297