Skip to main content
Slide Insurance Holdings, Inc. (SLDE)
NASDAQ: SLDE · Real-Time Price · USD
18.87
-0.06 (-0.32%)
At close: Apr 28, 2026, 4:00 PM EDT
19.50
+0.63 (3.34%)
After-hours: Apr 28, 2026, 4:26 PM EDT

Slide Insurance Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.0419.1718.7018.87--0.34%1,276,052
Apr 27, 202618.4519.0918.4518.9318.932.49%1,335,266
Apr 24, 202618.1518.5017.9418.4718.471.37%927,704
Apr 23, 202618.7118.9718.0018.2218.22-3.14%777,141
Apr 22, 202618.9819.1518.5518.8118.81-0.90%1,022,921
Apr 21, 202618.9819.1218.5918.9818.98-1,044,170
Apr 20, 202619.5819.9318.9718.9818.98-3.31%1,398,150
Apr 17, 202619.0019.7518.8419.6319.633.37%3,207,095
Apr 16, 202618.4019.1418.3618.9918.993.26%2,181,165
Apr 15, 202617.9418.4717.9418.3918.392.68%1,530,360
Apr 14, 202617.9218.1517.7517.9117.91-0.78%1,613,639
Apr 13, 202618.0018.1617.8818.0518.050.28%1,984,360
Apr 10, 202617.7918.0317.4618.0018.001.24%1,504,837
Apr 9, 202618.0318.2317.7517.7817.78-1.77%1,455,302
Apr 8, 202618.2518.2517.8918.1018.100.84%1,399,928
Apr 7, 202618.0418.1817.9217.9517.95-0.50%845,651
Apr 6, 202618.0018.2217.8218.0418.040.22%826,922
Apr 2, 202617.6018.1417.2118.0018.000.56%2,826,587
Apr 1, 202618.0918.2117.7717.9017.90-0.56%1,706,125
Mar 31, 202618.3018.3017.9418.0018.00-0.17%1,993,700
Mar 30, 202617.7918.2417.5918.0318.032.68%1,281,944
Mar 27, 202617.8518.0317.4517.5617.56-2.61%2,097,504
Mar 26, 202617.5918.2217.5118.0318.031.46%1,758,374
Mar 25, 202617.9218.0017.4317.7717.770.11%2,266,841
Mar 24, 202617.7318.1717.4617.7517.754.53%3,778,640
Mar 23, 202616.5017.2516.4516.9816.983.73%3,638,604
Mar 20, 202617.1917.3915.9516.3716.37-5.38%8,158,479
Mar 19, 202617.7517.8717.2117.3017.30-2.54%2,647,661
Mar 18, 202618.2518.4517.4717.7517.75-2.69%2,532,776
Mar 17, 202618.2618.4918.0718.2418.240.94%1,838,810
Mar 16, 202617.7018.2717.7018.0718.072.38%2,107,092
Mar 13, 202617.3117.8317.3117.6517.652.20%1,983,247
Mar 12, 202616.9817.4116.7517.2717.270.29%2,229,080
Mar 11, 202617.7517.8717.0917.2217.22-2.71%1,984,797
Mar 10, 202617.6718.0017.3817.7017.70-2,337,376
Mar 9, 202618.5618.5917.5017.7017.70-4.22%2,983,290
Mar 6, 202619.2119.2718.3118.4818.48-5.08%2,621,088
Mar 5, 202619.4119.6819.1119.4719.470.31%1,754,134
Mar 4, 202619.3519.7019.0719.4119.410.31%1,829,443
Mar 3, 202619.0019.5018.8019.3519.350.78%1,954,125
Mar 2, 202618.9219.6618.6519.2019.201.05%2,646,323
Feb 27, 202619.6819.6818.5319.0019.00-2.81%2,418,021
Feb 26, 202619.2619.9418.8619.5519.550.31%3,284,424
Feb 25, 202618.0019.5017.7719.4919.499.68%6,082,866
Feb 24, 202616.5917.8416.5917.7717.776.60%2,666,937
Feb 23, 202616.9017.0816.6116.6716.67-1.24%1,173,204
Feb 20, 202616.8917.4016.7716.8816.880.54%1,419,352
Feb 19, 202616.9116.9916.3916.7916.79-0.65%629,048
Feb 18, 202617.2017.2716.5516.9016.90-1.63%679,084
Feb 17, 202617.0517.3516.9617.1817.181.84%459,335
Feb 13, 202616.8017.0416.4716.8716.871.20%384,342
Feb 12, 202617.1717.4116.0216.6716.67-2.40%1,136,161
Feb 11, 202617.4117.4616.7717.0817.08-1.10%911,269
Feb 10, 202617.1617.5717.0817.2717.270.64%575,243
Feb 9, 202617.5717.8317.0317.1617.16-2.72%1,018,456
Feb 6, 202617.0417.7517.0417.6417.642.98%849,065
Feb 5, 202617.0817.5016.8317.1317.130.59%845,486
Feb 4, 202617.1417.3016.7317.0317.03-0.18%719,412
Feb 3, 202617.0417.4316.7917.0617.060.18%1,124,742
Feb 2, 202617.0017.6416.7817.0317.03-1.16%951,434
Jan 30, 202616.7717.3416.5917.2317.232.80%1,064,407
Jan 29, 202616.1916.7815.9616.7616.764.88%1,056,386
Jan 28, 202615.8916.2015.7615.9815.981.20%741,226
Jan 27, 202615.8916.1615.7515.7915.79-0.25%782,313
Jan 26, 202615.8416.2215.7215.8315.83-0.13%599,231
Jan 23, 202616.2416.3215.7515.8515.85-3.00%805,642
Jan 22, 202616.4416.4616.0916.3416.34-0.61%777,103
Jan 21, 202616.2916.6216.1216.4416.441.04%1,349,245
Jan 20, 202616.2316.7316.0116.2716.27-0.12%836,632
Jan 16, 202616.1716.5416.1416.2916.290.74%842,092
Jan 15, 202616.4716.7116.0916.1716.17-2.65%612,379
Jan 14, 202617.2317.4116.4616.6116.61-3.93%927,008
Jan 13, 202617.7818.0017.2217.2917.29-2.04%991,516
Jan 12, 202618.0218.1317.5917.6517.65-2.49%737,657
Jan 9, 202618.8818.9917.9318.1018.10-2.90%719,192
Jan 8, 202618.5519.0218.4818.6418.640.38%994,422
Jan 7, 202618.3018.8818.1218.5718.570.92%1,068,134
Jan 6, 202618.2918.5317.8318.4018.400.22%1,397,195
Jan 5, 202618.5818.8518.2718.3618.36-1.08%888,240
Jan 2, 202619.4819.4818.4618.5618.56-4.72%1,560,654
Dec 31, 202519.5619.7319.3019.4819.48-0.36%1,079,824
Dec 30, 202519.7219.8719.2619.5519.55-0.96%1,580,718
Dec 29, 202519.1619.8919.1519.7419.743.03%1,551,649
Dec 26, 202519.5519.6519.1319.1619.16-1.94%535,247
Dec 24, 202519.7619.8119.5119.5419.54-0.56%582,817
Dec 23, 202519.4819.7619.1819.6519.650.98%1,130,404
Dec 22, 202518.9019.7218.7419.4619.463.95%1,282,877
Dec 19, 202518.3319.0817.6618.7218.720.86%1,570,523
Dec 18, 202518.2818.7718.2818.5618.560.65%1,536,246
Dec 17, 202518.3718.4617.8818.4418.441.26%2,968,640
Dec 16, 202517.5718.5117.3818.2118.214.24%3,173,110
Dec 15, 202518.2018.2516.6117.4717.47-2.78%2,703,098
Dec 12, 202518.3018.3017.5217.9717.97-2.02%1,242,562
Dec 11, 202518.4619.4318.0518.3418.34-0.49%2,278,738
Dec 10, 202518.0218.6917.7618.4318.431.71%1,100,647
Dec 9, 202516.3718.2116.3718.1218.129.35%1,198,672
Dec 8, 202516.2516.7215.9216.5716.572.73%489,996
Dec 5, 202516.0116.2415.8116.1316.130.69%612,441
Dec 4, 202516.2416.2615.9316.0216.02-1.23%530,079
Dec 3, 202516.3816.3815.8916.2216.22-0.61%411,323