Slide Insurance Holdings, Inc. (SLDE)
NASDAQ: SLDE · Real-Time Price · USD
21.59
+0.63 (3.01%)
Aug 13, 2026, 4:00 PM EDT - Market closed
Slide Insurance Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 21.36 | 21.79 | 21.17 | 21.59 | 21.52 | 3.01% | 696,048 |
| 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 |
| Jul 14, 2026 | 21.42 | 21.54 | 20.76 | 20.88 | 20.81 | -2.34% | 1,122,114 |
| Jul 13, 2026 | 21.39 | 21.60 | 20.84 | 21.38 | 21.31 | 0.66% | 977,545 |
| Jul 10, 2026 | 20.91 | 21.27 | 20.72 | 21.24 | 21.17 | 2.07% | 791,375 |
| Jul 9, 2026 | 20.47 | 20.89 | 20.26 | 20.81 | 20.74 | 1.66% | 1,443,187 |
| Jul 8, 2026 | 20.95 | 20.95 | 20.34 | 20.47 | 20.40 | -1.49% | 1,561,905 |
| Jul 7, 2026 | 20.99 | 21.39 | 20.57 | 20.78 | 20.71 | -0.91% | 1,116,156 |
| Jul 6, 2026 | 20.83 | 21.02 | 20.02 | 20.97 | 20.90 | -1.32% | 1,824,908 |
| Jul 2, 2026 | 20.00 | 21.79 | 19.99 | 21.25 | 21.18 | 6.30% | 3,410,595 |
| Jul 1, 2026 | 19.58 | 19.99 | 19.46 | 19.99 | 19.93 | 3.20% | 2,044,406 |
| Jun 30, 2026 | 19.73 | 19.87 | 19.26 | 19.37 | 19.31 | -1.82% | 1,616,069 |
| Jun 29, 2026 | 18.92 | 19.90 | 18.80 | 19.73 | 19.67 | 3.35% | 1,875,724 |
| Jun 26, 2026 | 18.25 | 19.24 | 18.20 | 19.09 | 19.03 | 5.70% | 3,204,972 |
| Jun 25, 2026 | 18.34 | 18.51 | 18.02 | 18.06 | 18.00 | -1.37% | 823,458 |
| Jun 24, 2026 | 17.54 | 18.83 | 17.25 | 18.31 | 18.25 | 4.75% | 2,177,918 |
| Jun 23, 2026 | 17.10 | 17.64 | 16.98 | 17.48 | 17.42 | 3.19% | 1,404,748 |
| Jun 22, 2026 | 16.96 | 17.06 | 16.43 | 16.94 | 16.89 | 2.17% | 1,269,226 |
| Jun 18, 2026 | 17.08 | 17.08 | 16.25 | 16.58 | 16.53 | -1.54% | 1,462,083 |
| Jun 17, 2026 | 16.91 | 17.24 | 16.74 | 16.84 | 16.79 | -0.41% | 825,707 |
| Jun 16, 2026 | 16.78 | 17.08 | 16.72 | 16.91 | 16.86 | 1.74% | 708,635 |
| Jun 15, 2026 | 16.83 | 16.88 | 16.46 | 16.62 | 16.57 | -0.48% | 670,441 |
| Jun 12, 2026 | 17.08 | 17.21 | 16.68 | 16.70 | 16.65 | -1.42% | 582,549 |
| Jun 11, 2026 | 17.10 | 17.51 | 16.94 | 16.94 | 16.89 | -0.94% | 748,654 |
| Jun 10, 2026 | 16.83 | 17.27 | 16.71 | 17.10 | 17.04 | 2.33% | 921,277 |
| Jun 9, 2026 | 16.58 | 16.93 | 16.46 | 16.71 | 16.66 | 1.27% | 694,166 |
| Jun 8, 2026 | 16.72 | 16.83 | 16.49 | 16.50 | 16.45 | -1.43% | 429,756 |
| Jun 5, 2026 | 16.36 | 16.93 | 16.35 | 16.74 | 16.69 | 4.43% | 895,081 |
| Jun 4, 2026 | 16.44 | 16.68 | 16.00 | 16.03 | 15.98 | -0.99% | 835,938 |
| Jun 3, 2026 | 17.23 | 17.28 | 16.13 | 16.19 | 16.14 | -6.85% | 1,286,425 |