5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
+8.65%
3 MONTH PERFORMANCE
+29.33%
Slide Insurance Holdings, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $17.57 | $18.21 (3.64%) | $18.51 | $17.38 | 3.17 M | $1.22 B |
| 12/15/2025 | $18.20 | $17.47 (-4.01%) | $18.25 | $16.61 | 2.70 M | $1.17 B |
| 12/12/2025 | $18.30 | $17.97 (-1.8%) | $18.30 | $17.52 | 1.24 M | $1.20 B |
| 12/11/2025 | $18.46 | $18.34 (-0.65%) | $19.43 | $18.05 | 2.28 M | $1.22 B |
| 12/10/2025 | $18.02 | $18.43 (2.28%) | $18.69 | $17.76 | 1.10 M | $1.23 B |
| 12/09/2025 | $16.37 | $18.12 (10.69%) | $18.20 | $16.37 | 1.20 M | $1.21 B |
| 12/08/2025 | $16.25 | $16.57 (1.97%) | $16.72 | $15.92 | 490.00 K | $1.11 B |
| 12/05/2025 | $16.01 | $16.13 (0.75%) | $16.24 | $15.81 | 612.44 K | $1.08 B |
| 12/04/2025 | $16.24 | $16.02 (-1.35%) | $16.26 | $15.93 | 530.10 K | $1.07 B |
| 12/03/2025 | $16.38 | $16.22 (-0.98%) | $16.38 | $15.89 | 411.32 K | $1.08 B |
| 12/02/2025 | $16.37 | $16.32 (-0.31%) | $16.60 | $15.93 | 602.74 K | $1.09 B |
| 12/01/2025 | $16.63 | $16.25 (-2.29%) | $16.78 | $16.15 | 764.80 K | $1.09 B |
| 11/28/2025 | $16.94 | $16.89 (-0.3%) | $17.00 | $16.65 | 330.60 K | $1.13 B |
| 11/26/2025 | $16.89 | $16.89 (0%) | $17.01 | $16.59 | 525.50 K | $1.13 B |
| 11/25/2025 | $17.12 | $16.90 (-1.29%) | $17.30 | $16.70 | 504.32 K | $1.13 B |
| 11/24/2025 | $16.05 | $17.09 (6.48%) | $17.19 | $15.99 | 1.14 M | $1.14 B |
| 11/21/2025 | $15.43 | $16.05 (4.02%) | $16.16 | $15.11 | 1.01 M | $1.07 B |
| 11/20/2025 | $15.88 | $15.57 (-1.95%) | $15.93 | $15.21 | 1.01 M | $1.04 B |
| 11/19/2025 | $16.34 | $15.83 (-3.12%) | $16.49 | $15.77 | 857.30 K | $1.06 B |
| 11/18/2025 | $16.36 | $16.35 (-0.06%) | $16.68 | $16.20 | 778.40 K | $1.09 B |
| 11/17/2025 | $16.81 | $16.36 (-2.68%) | $16.81 | $16.26 | 579.47 K | $1.09 B |
| 11/14/2025 | $16.52 | $16.76 (1.45%) | $16.85 | $16.39 | 881.52 K | $1.12 B |
| 11/13/2025 | $16.83 | $16.59 (-1.43%) | $16.98 | $16.53 | 1.36 M | $1.11 B |
| 11/12/2025 | $16.78 | $16.70 (-0.48%) | $17.05 | $16.24 | 913.10 K | $1.12 B |
| 11/11/2025 | $16.87 | $16.75 (-0.71%) | $17.03 | $16.57 | 649.62 K | $1.12 B |
| 11/10/2025 | $16.63 | $16.89 (1.56%) | $17.03 | $16.18 | 896.67 K | $1.13 B |
| 11/07/2025 | $16.50 | $16.60 (0.61%) | $16.95 | $15.82 | 1.24 M | $1.11 B |
| 11/06/2025 | $17.25 | $16.62 (-3.65%) | $17.64 | $16.48 | 1.59 M | $1.11 B |
| 11/05/2025 | $16.54 | $16.80 (1.57%) | $17.33 | $16.48 | 1.56 M | $1.12 B |
| 11/04/2025 | $15.94 | $16.42 (3.01%) | $16.48 | $15.90 | 1.27 M | $1.10 B |
| 11/03/2025 | $15.99 | $16.12 (0.81%) | $16.64 | $15.75 | 1.18 M | $1.08 B |
| 10/31/2025 | $15.82 | $15.99 (1.07%) | $16.29 | $15.81 | 787.80 K | $1.07 B |
| 10/30/2025 | $15.48 | $15.83 (2.26%) | $15.94 | $15.42 | 678.26 K | $1.06 B |
| 10/29/2025 | $15.54 | $15.54 (0%) | $15.99 | $15.37 | 1.06 M | $1.04 B |
| 10/28/2025 | $15.34 | $15.54 (1.3%) | $15.62 | $15.15 | 857.21 K | $1.04 B |
| 10/27/2025 | $15.80 | $15.39 (-2.59%) | $15.95 | $15.36 | 586.80 K | $1.03 B |
| 10/24/2025 | $15.68 | $15.73 (0.32%) | $16.07 | $15.61 | 746.00 K | $1.05 B |
| 10/23/2025 | $14.80 | $15.55 (5.07%) | $15.64 | $14.56 | 867.74 K | $1.04 B |
| 10/22/2025 | $14.94 | $14.85 (-0.6%) | $15.01 | $14.63 | 726.90 K | $991.58 M |
| 10/21/2025 | $14.88 | $14.93 (0.34%) | $15.41 | $14.85 | 844.10 K | $996.92 M |
| 10/20/2025 | $14.92 | $14.95 (0.2%) | $15.06 | $14.67 | 548.75 K | $998.26 M |
| 10/17/2025 | $14.32 | $14.68 (2.51%) | $14.80 | $14.20 | 1.67 M | $980.23 M |
| 10/16/2025 | $15.20 | $14.38 (-5.39%) | $15.39 | $14.37 | 2.23 M | $960.20 M |
| 10/15/2025 | $15.46 | $15.35 (-0.71%) | $15.68 | $15.17 | 3.13 M | $1.02 B |
| 10/14/2025 | $15.45 | $15.40 (-0.32%) | $16.08 | $15.18 | 3.05 M | $1.03 B |
| 10/13/2025 | $15.65 | $15.43 (-1.41%) | $15.68 | $15.22 | 1.01 M | $1.03 B |
| 10/10/2025 | $15.82 | $15.66 (-1.01%) | $16.16 | $15.58 | 1.68 M | $1.05 B |
| 10/09/2025 | $16.42 | $15.76 (-4.02%) | $16.54 | $15.58 | 1.91 M | $1.05 B |
| 10/08/2025 | $16.25 | $16.35 (0.62%) | $16.50 | $16.06 | 3.42 M | $1.09 B |
| 10/07/2025 | $16.07 | $16.09 (0.12%) | $16.38 | $15.86 | 1.42 M | $1.07 B |
| 10/06/2025 | $15.93 | $16.02 (0.56%) | $16.20 | $15.56 | 1.00 M | $1.07 B |
| 10/03/2025 | $14.73 | $15.74 (6.86%) | $15.83 | $14.71 | 1.09 M | $1.05 B |
| 10/02/2025 | $14.91 | $14.73 (-1.21%) | $15.15 | $14.45 | 1.11 M | $983.57 M |
| 10/01/2025 | $15.26 | $14.91 (-2.29%) | $16.00 | $14.71 | 2.17 M | $995.59 M |
| 09/30/2025 | $14.68 | $15.79 (7.56%) | $16.00 | $13.26 | 6.47 M | $1.05 B |
| 09/29/2025 | $15.00 | $14.83 (-1.13%) | $15.20 | $14.75 | 1.81 M | $990.24 M |
| 09/26/2025 | $15.22 | $14.96 (-1.71%) | $15.75 | $14.82 | 1.59 M | $998.92 M |
| 09/25/2025 | $14.59 | $15.06 (3.22%) | $15.30 | $14.36 | 2.04 M | $1.01 B |
| 09/24/2025 | $14.92 | $14.06 (-5.76%) | $15.07 | $13.62 | 1.55 M | $938.83 M |
| 09/23/2025 | $15.11 | $14.67 (-2.91%) | $15.40 | $14.64 | 1.09 M | $979.56 M |
| 09/22/2025 | $14.77 | $14.86 (0.61%) | $14.99 | $14.50 | 958.45 K | $992.25 M |
| 09/19/2025 | $14.87 | $14.72 (-1.01%) | $15.08 | $14.44 | 6.65 M | $982.90 M |
| 09/18/2025 | $13.47 | $14.82 (10.02%) | $15.08 | $13.36 | 2.22 M | $989.58 M |
| 09/17/2025 | $14.15 | $12.74 (-9.96%) | $14.38 | $12.53 | 2.35 M | $850.69 M |
| 09/16/2025 | $13.91 | $14.08 (1.22%) | $14.18 | $13.72 | 851.84 K | $940.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
