Slide Insurance Holdings, Inc. (SLDE)
NASDAQ: SLDE · Real-Time Price · USD
16.13
+0.11 (0.69%)
Dec 5, 2025, 4:00 PM EST - Market closed
Slide Insurance Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.01 | 16.24 | 15.81 | 16.13 | 16.13 | 0.69% | 384,353 |
| Dec 4, 2025 | 16.24 | 16.26 | 15.93 | 16.02 | 16.02 | -1.23% | 530,068 |
| Dec 3, 2025 | 16.38 | 16.38 | 15.89 | 16.22 | 16.22 | -0.61% | 411,321 |
| Dec 2, 2025 | 16.37 | 16.60 | 15.93 | 16.32 | 16.32 | 0.43% | 601,468 |
| Dec 1, 2025 | 16.63 | 16.78 | 16.15 | 16.25 | 16.25 | -3.79% | 756,825 |
| Nov 28, 2025 | 16.94 | 17.00 | 16.65 | 16.89 | 16.89 | - | 328,376 |
| Nov 26, 2025 | 16.89 | 17.01 | 16.59 | 16.89 | 16.89 | -0.06% | 525,470 |
| Nov 25, 2025 | 17.12 | 17.30 | 16.70 | 16.90 | 16.90 | -1.11% | 499,189 |
| Nov 24, 2025 | 16.05 | 17.19 | 15.99 | 17.09 | 17.09 | 6.48% | 1,141,385 |
| Nov 21, 2025 | 15.43 | 16.16 | 15.11 | 16.05 | 16.05 | 3.08% | 890,467 |
| Nov 20, 2025 | 15.88 | 15.93 | 15.21 | 15.57 | 15.57 | -1.64% | 1,006,452 |
| Nov 19, 2025 | 16.34 | 16.49 | 15.77 | 15.83 | 15.83 | -3.18% | 857,253 |
| Nov 18, 2025 | 16.36 | 16.68 | 16.20 | 16.35 | 16.35 | -0.06% | 778,388 |
| Nov 17, 2025 | 16.81 | 16.81 | 16.26 | 16.36 | 16.36 | -2.39% | 579,470 |
| Nov 14, 2025 | 16.52 | 16.85 | 16.39 | 16.76 | 16.76 | 1.02% | 881,515 |
| Nov 13, 2025 | 16.83 | 16.98 | 16.53 | 16.59 | 16.59 | -0.66% | 1,358,081 |
| Nov 12, 2025 | 16.78 | 17.05 | 16.24 | 16.70 | 16.70 | -0.30% | 913,090 |
| Nov 11, 2025 | 16.87 | 17.03 | 16.57 | 16.75 | 16.75 | -0.83% | 649,616 |
| Nov 10, 2025 | 16.63 | 17.03 | 16.18 | 16.89 | 16.89 | 1.75% | 896,665 |
| Nov 7, 2025 | 16.50 | 16.95 | 15.82 | 16.60 | 16.60 | -0.12% | 1,244,736 |
| Nov 6, 2025 | 17.25 | 17.64 | 16.48 | 16.62 | 16.62 | -1.07% | 1,594,855 |
| Nov 5, 2025 | 16.54 | 17.33 | 16.48 | 16.80 | 16.80 | 2.31% | 1,564,928 |
| Nov 4, 2025 | 15.94 | 16.48 | 15.90 | 16.42 | 16.42 | 1.86% | 1,272,932 |
| Nov 3, 2025 | 15.99 | 16.64 | 15.75 | 16.12 | 16.12 | 0.81% | 1,179,331 |
| Oct 31, 2025 | 15.82 | 16.29 | 15.82 | 15.99 | 15.99 | 1.01% | 787,790 |
| Oct 30, 2025 | 15.48 | 15.94 | 15.42 | 15.83 | 15.83 | 1.87% | 678,264 |
| Oct 29, 2025 | 15.54 | 15.99 | 15.37 | 15.54 | 15.54 | - | 1,059,070 |
| Oct 28, 2025 | 15.34 | 15.62 | 15.15 | 15.54 | 15.54 | 0.97% | 857,206 |
| Oct 27, 2025 | 15.80 | 15.95 | 15.36 | 15.39 | 15.39 | -2.16% | 586,762 |
| Oct 24, 2025 | 15.68 | 16.07 | 15.61 | 15.73 | 15.73 | 1.16% | 745,998 |
| Oct 23, 2025 | 14.80 | 15.64 | 14.56 | 15.55 | 15.55 | 4.71% | 867,744 |
| Oct 22, 2025 | 14.94 | 15.01 | 14.63 | 14.85 | 14.85 | -0.54% | 726,863 |
| Oct 21, 2025 | 14.88 | 15.41 | 14.85 | 14.93 | 14.93 | -0.13% | 844,099 |
| Oct 20, 2025 | 14.92 | 15.06 | 14.67 | 14.95 | 14.95 | 1.84% | 548,748 |
| Oct 17, 2025 | 14.32 | 14.80 | 14.20 | 14.68 | 14.68 | 2.09% | 1,669,220 |
| Oct 16, 2025 | 15.20 | 15.39 | 14.37 | 14.38 | 14.38 | -6.32% | 2,234,326 |
| Oct 15, 2025 | 15.46 | 15.68 | 15.17 | 15.35 | 15.35 | -0.32% | 3,128,839 |
| Oct 14, 2025 | 15.45 | 16.08 | 15.18 | 15.40 | 15.40 | -0.19% | 3,054,685 |
| Oct 13, 2025 | 15.65 | 15.68 | 15.22 | 15.43 | 15.43 | -1.47% | 1,012,002 |
| Oct 10, 2025 | 15.82 | 16.16 | 15.58 | 15.66 | 15.66 | -0.63% | 1,684,736 |
| Oct 9, 2025 | 16.42 | 16.54 | 15.58 | 15.76 | 15.76 | -3.61% | 1,908,226 |
| Oct 8, 2025 | 16.25 | 16.50 | 16.06 | 16.35 | 16.35 | 1.62% | 3,420,117 |
| Oct 7, 2025 | 16.07 | 16.38 | 15.86 | 16.09 | 16.09 | 0.44% | 1,418,234 |
| Oct 6, 2025 | 15.93 | 16.20 | 15.56 | 16.02 | 16.02 | 1.78% | 1,003,854 |
| Oct 3, 2025 | 14.73 | 15.83 | 14.71 | 15.74 | 15.74 | 6.86% | 1,094,719 |
| Oct 2, 2025 | 14.91 | 15.15 | 14.45 | 14.73 | 14.73 | -1.21% | 1,111,138 |
| Oct 1, 2025 | 15.26 | 16.00 | 14.71 | 14.91 | 14.91 | -5.54% | 2,173,153 |
| Sep 30, 2025 | 14.68 | 16.00 | 13.26 | 15.79 | 15.79 | 6.44% | 6,470,503 |
| Sep 29, 2025 | 15.00 | 15.20 | 14.75 | 14.83 | 14.83 | -0.87% | 1,812,191 |
| Sep 26, 2025 | 15.22 | 15.75 | 14.82 | 14.96 | 14.96 | -0.66% | 1,589,831 |