NASDAQ : SLDE
Slide Insurance Holdings, Inc. — Price history
Financials · Insurance - Property & Casualty · United States
Last price 27.54 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.23B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Slide Insurance Holdings, Inc. (SLDE) closed at 27.73 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 27.89 | 28.11 | 27.35 | 27.73 | 1,053,060 | +0.69% |
| 2026-10-29 | 27.44 | 28.04 | 27.12 | 27.54 | 1,444,012 | +1.29% |
| 2026-10-28 | 28.46 | 28.785 | 26.87 | 27.19 | 2,999,251 | -4.23% |
| 2026-10-27 | 28.91 | 29.04 | 27.93 | 28.39 | 1,591,237 | -2.37% |
| 2026-10-26 | 28.75 | 29.145 | 28.31 | 29.08 | 1,328,756 | +1.86% |
| 2026-10-23 | 27.75 | 28.69 | 27.11 | 28.55 | 1,671,943 | +2.88% |
| 2026-10-22 | 27.41 | 27.97 | 27.052 | 27.75 | 1,388,824 | +2.36% |
| 2026-10-21 | 27.36 | 27.46 | 26.722 | 27.11 | 1,318,092 | -0.84% |
| 2026-10-20 | 27.25 | 27.65 | 27.07 | 27.34 | 929,492 | +0.79% |
| 2026-10-19 | 26.91 | 27.31 | 26.8 | 27.125 | 830,460 | +0.20% |
| 2026-10-16 | 26.57 | 27.26 | 26.53 | 27.07 | 1,494,790 | +2.04% |
| 2026-10-15 | 25.82 | 26.72 | 25.82 | 26.53 | 1,694,891 | +3.35% |
| 2026-10-14 | 25.37 | 25.68 | 25 | 25.67 | 1,061,665 | +0.67% |
| 2026-10-13 | 25.84 | 25.88 | 25.075 | 25.5 | 927,201 | -0.12% |
| 2026-10-12 | 25.51 | 25.88 | 25.4 | 25.53 | 970,395 | +1.55% |
| 2026-10-09 | 25.08 | 25.61 | 25.01 | 25.14 | 972,981 | -0.63% |
| 2026-10-08 | 24.63 | 25.345 | 24.43 | 25.3 | 994,507 | +2.72% |
| 2026-10-07 | 23.73 | 24.675 | 23.51 | 24.63 | 1,363,202 | +3.10% |
| 2026-10-06 | 24.09 | 24.65 | 23.84 | 23.89 | 1,356,999 | -1.04% |
| 2026-10-05 | 23.92 | 24.48 | 23.71 | 24.14 | 1,070,975 | +2.24% |
| 2026-10-02 | 23.65 | 23.82 | 23.36 | 23.61 | 1,195,065 | -0.08% |
| 2026-10-01 | 22.34 | 23.67 | 22.255 | 23.63 | 2,406,176 | +5.92% |
| 2026-09-30 | 22.58 | 22.82 | 22.31 | 22.31 | 905,461 | -0.84% |
| 2026-09-29 | 22.74 | 22.99 | 22.32 | 22.5 | 1,011,956 | -1.57% |
| 2026-09-28 | 23.07 | 23.195 | 22.82 | 22.86 | 690,158 | -1.04% |
| 2026-09-25 | 23.55 | 23.7 | 22.91 | 23.1 | 875,224 | -1.91% |
| 2026-09-24 | 22.96 | 23.885 | 22.96 | 23.55 | 762,894 | +2.57% |
| 2026-09-23 | 23.87 | 23.9 | 22.842 | 22.96 | 974,088 | -3.81% |
| 2026-09-22 | 24.22 | 24.355 | 23.49 | 23.87 | 1,548,384 | -1.45% |
| 2026-09-21 | 24.83 | 25.1 | 24.19 | 24.22 | 1,105,542 | -2.93% |
| 2026-09-18 | 24.78 | 25.37 | 24.55 | 24.95 | 4,388,034 | -0.20% |
| 2026-09-17 | 25.67 | 25.996 | 25 | 25 | 1,658,259 | -2.61% |
| 2026-09-16 | 26.75 | 26.75 | 25.51 | 25.67 | 1,606,004 | -3.06% |
| 2026-09-15 | 26.23 | 26.52 | 25.9 | 26.48 | 1,353,683 | +0.95% |
| 2026-09-14 | 25.2 | 26.49 | 25.2 | 26.23 | 2,529,083 | +5.60% |
| 2026-09-11 | 24.45 | 24.965 | 24.358 | 24.84 | 1,337,206 | +1.60% |
| 2026-09-10 | 24.76 | 24.989 | 24.155 | 24.45 | 1,087,376 | -1.05% |
| 2026-09-09 | 24.46 | 24.765 | 24.12 | 24.71 | 1,426,608 | +1.02% |
| 2026-09-08 | 24.67 | 24.72 | 24.145 | 24.46 | 1,181,379 | -0.85% |
| 2026-09-04 | 24.365 | 24.81 | 24.3 | 24.67 | 1,160,465 | -0.24% |
| 2026-09-03 | 24.35 | 25.09 | 24.1 | 24.73 | 2,277,555 | +2.27% |
| 2026-09-02 | 23.25 | 24.22 | 23.16 | 24.18 | 2,227,228 | +3.82% |
| 2026-09-01 | 23.29 | 23.64 | 23.19 | 23.29 | 1,155,722 | +0.17% |
| 2026-08-31 | 23.4 | 23.5 | 23.11 | 23.25 | 1,435,428 | -0.98% |
| 2026-08-28 | 23.49 | 23.75 | 23.39 | 23.48 | 726,587 | +0.09% |
| 2026-08-27 | 23.16 | 23.5 | 23.08 | 23.46 | 520,853 | +0.47% |
| 2026-08-26 | 23.06 | 23.545 | 22.73 | 23.35 | 728,923 | +1.26% |
| 2026-08-25 | 23.56 | 23.73 | 23.02 | 23.06 | 653,759 | -2.45% |
| 2026-08-24 | 22.76 | 23.75 | 22.465 | 23.64 | 785,597 | +3.96% |
| 2026-08-21 | 22.79 | 23.16 | 22.51 | 22.74 | 865,797 | +0.98% |
| 2026-08-20 | 22.47 | 22.81 | 22.19 | 22.52 | 656,364 | +0.18% |
| 2026-08-19 | 22.22 | 22.75 | 22.1 | 22.48 | 719,875 | +0.99% |
| 2026-08-18 | 21.65 | 22.425 | 21.65 | 22.26 | 613,306 | +3.06% |
| 2026-08-17 | 21.81 | 22.25 | 21.51 | 21.6 | 915,489 | -1.50% |
| 2026-08-14 | 21.56 | 21.98 | 21.51 | 21.93 | 803,606 | +1.91% |
| 2026-08-13 | 21.36 | 21.79 | 21.165 | 21.59 | 696,070 | +3.01% |
| 2026-08-12 | 20.62 | 21.21 | 20.395 | 20.96 | 697,237 | +1.65% |
| 2026-08-11 | 20.61 | 20.76 | 20.38 | 20.62 | 627,223 | -0.19% |
| 2026-08-10 | 20.88 | 21.28 | 20.64 | 20.66 | 671,257 | -2.22% |
| 2026-08-07 | 21.02 | 21.49 | 20.875 | 21.13 | 695,588 | -0.94% |
| 2026-08-06 | 21 | 21.38 | 20.76 | 21.33 | 860,106 | +2.84% |
| 2026-08-05 | 20.65 | 20.97 | 20.59 | 20.74 | 815,965 | +0.44% |
| 2026-08-04 | 20.56 | 20.69 | 20.3 | 20.65 | 845,554 | +0.00% |
| 2026-08-03 | 20.35 | 20.66 | 20.05 | 20.65 | 1,161,489 | +3.41% |
| 2026-07-31 | 19.93 | 20.431 | 19.64 | 19.97 | 969,841 | -1.29% |
| 2026-07-30 | 22.27 | 22.65 | 20.17 | 20.23 | 1,423,947 | -8.63% |
| 2026-07-29 | 21.5 | 23 | 21.3 | 22.14 | 3,042,529 | +3.46% |
| 2026-07-28 | 20.95 | 21.46 | 20.76 | 21.4 | 1,025,283 | +2.64% |
| 2026-07-27 | 20.51 | 21.005 | 20.49 | 20.85 | 820,849 | +2.91% |
| 2026-07-24 | 19.85 | 20.38 | 19.75 | 20.26 | 614,313 | +2.79% |
| 2026-07-23 | 19.75 | 19.76 | 19.21 | 19.71 | 817,389 | -0.53% |
| 2026-07-22 | 20.36 | 20.61 | 19.79 | 19.815 | 957,422 | -3.62% |
| 2026-07-21 | 20.87 | 21.44 | 20.1 | 20.56 | 1,219,003 | -2.28% |
| 2026-07-20 | 20.61 | 21.305 | 20.5 | 21.04 | 742,735 | +2.63% |
| 2026-07-17 | 20.54 | 21.26 | 20.47 | 20.5 | 848,265 | -0.49% |
| 2026-07-16 | 19.8 | 20.61 | 19.8 | 20.6 | 1,334,605 | +4.36% |
| 2026-07-15 | 20.87 | 20.87 | 19.45 | 19.74 | 1,496,184 | -5.46% |
| 2026-07-14 | 21.42 | 21.54 | 20.755 | 20.88 | 1,122,114 | -2.34% |
| 2026-07-13 | 21.39 | 21.6 | 20.84 | 21.38 | 977,545 | +0.66% |
| 2026-07-10 | 20.91 | 21.268 | 20.715 | 21.24 | 791,375 | +2.07% |
| 2026-07-09 | 20.47 | 20.89 | 20.26 | 20.81 | 1,443,187 | +1.66% |
| 2026-07-08 | 20.95 | 20.95 | 20.34 | 20.47 | 1,561,905 | -1.49% |
| 2026-07-07 | 20.99 | 21.39 | 20.57 | 20.78 | 1,116,156 | -0.91% |
| 2026-07-06 | 20.83 | 21.02 | 20.02 | 20.97 | 1,824,908 | -1.32% |
| 2026-07-02 | 20 | 21.79 | 19.99 | 21.25 | 3,410,595 | +6.30% |
| 2026-07-01 | 19.58 | 19.99 | 19.46 | 19.99 | 2,044,406 | +3.20% |
| 2026-06-30 | 19.73 | 19.87 | 19.26 | 19.37 | 1,616,069 | -1.82% |
| 2026-06-29 | 18.92 | 19.9 | 18.8 | 19.73 | 1,875,724 | +3.35% |
| 2026-06-26 | 18.25 | 19.235 | 18.2 | 19.09 | 3,204,972 | +5.70% |
| 2026-06-25 | 18.34 | 18.51 | 18.015 | 18.06 | 823,458 | -1.37% |
| 2026-06-24 | 17.54 | 18.83 | 17.253 | 18.31 | 2,177,918 | +4.75% |
| 2026-06-23 | 17.1 | 17.64 | 16.98 | 17.48 | 1,404,748 | +3.19% |
| 2026-06-22 | 16.958 | 17.06 | 16.43 | 16.94 | 1,269,226 | +2.17% |
| 2026-06-18 | 17.08 | 17.08 | 16.25 | 16.58 | 1,462,083 | -1.54% |
| 2026-06-17 | 16.91 | 17.24 | 16.735 | 16.84 | 825,707 | -0.41% |
| 2026-06-16 | 16.78 | 17.08 | 16.72 | 16.91 | 708,635 | +1.74% |
| 2026-06-15 | 16.83 | 16.88 | 16.455 | 16.62 | 670,441 | -0.48% |
| 2026-06-12 | 17.08 | 17.21 | 16.68 | 16.7 | 582,549 | -1.42% |
| 2026-06-11 | 17.1 | 17.51 | 16.94 | 16.94 | 748,654 | -0.94% |
| 2026-06-10 | 16.83 | 17.27 | 16.71 | 17.1 | 921,277 | +2.33% |
| 2026-06-09 | 16.58 | 16.93 | 16.46 | 16.71 | 694,166 | +1.27% |
| 2026-06-08 | 16.72 | 16.83 | 16.485 | 16.5 | 429,756 | -1.43% |
| 2026-06-05 | 16.36 | 16.93 | 16.35 | 16.74 | 895,081 | +4.43% |
| 2026-06-04 | 16.44 | 16.68 | 16 | 16.03 | 835,938 | -0.99% |
| 2026-06-03 | 17.23 | 17.28 | 16.125 | 16.19 | 1,286,425 | -6.85% |
| 2026-06-02 | 17.8 | 17.97 | 17.36 | 17.38 | 785,124 | -2.52% |
| 2026-06-01 | 17.79 | 18.275 | 17.73 | 17.83 | 823,039 | -1.11% |
| 2026-05-29 | 18.23 | 18.25 | 17.855 | 18.03 | 1,304,058 | -1.37% |
| 2026-05-28 | 18.64 | 18.8 | 18.25 | 18.28 | 725,513 | -2.19% |
| 2026-05-27 | 18.68 | 19.15 | 18.57 | 18.69 | 1,880,105 | +0.43% |
| 2026-05-26 | 18.7 | 18.8 | 18.32 | 18.61 | 808,851 | -0.11% |
| 2026-05-22 | 18.77 | 18.83 | 18.445 | 18.63 | 712,825 | +0.11% |
| 2026-05-21 | 18.5 | 18.715 | 18.25 | 18.61 | 1,180,616 | -0.37% |
| 2026-05-20 | 18.48 | 18.89 | 18.25 | 18.68 | 1,763,020 | +1.08% |
| 2026-05-19 | 19.01 | 19.11 | 18.415 | 18.48 | 1,257,810 | -2.63% |
| 2026-05-18 | 18.8 | 19.275 | 18.75 | 18.98 | 2,710,318 | +0.96% |
| 2026-05-15 | 18.67 | 19.04 | 18.51 | 18.8 | 1,452,357 | +0.86% |
| 2026-05-14 | 18.28 | 18.71 | 18.153 | 18.64 | 1,085,690 | +2.42% |
| 2026-05-13 | 18.49 | 18.73 | 17.945 | 18.2 | 1,180,583 | -2.31% |
| 2026-05-12 | 18.62 | 18.82 | 18.45 | 18.63 | 1,370,689 | +0.38% |