Slide Insurance Inc. Com... (SLDE)
NASDAQ: SLDE
· Real-Time Price · USD
15.74
1.01 (6.86%)
At close: Oct 03, 2025, 3:59 PM
15.79
0.30%
After-hours: Oct 03, 2025, 05:30 PM EDT
SLDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 14.91 | 15.15 | 14.45 | 14.73 | 14.73 | -1.21% | 1,049,579 |
| Oct 1, 2025 | 15.26 | 16.00 | 14.71 | 14.91 | 14.91 | -5.57% | 2,173,153 |
| Sep 30, 2025 | 14.68 | 16.00 | 13.26 | 15.79 | 15.79 | 6.47% | 6,470,503 |
| Sep 29, 2025 | 15.00 | 15.20 | 14.75 | 14.83 | 14.83 | -0.87% | 1,812,200 |
| Sep 26, 2025 | 15.22 | 15.75 | 14.82 | 14.96 | 14.96 | -0.66% | 1,589,831 |
| Sep 25, 2025 | 14.59 | 15.30 | 14.36 | 15.06 | 15.06 | 7.11% | 2,036,031 |
| Sep 24, 2025 | 14.92 | 15.07 | 13.62 | 14.06 | 14.06 | -4.16% | 1,548,200 |
| Sep 23, 2025 | 15.11 | 15.40 | 14.64 | 14.67 | 14.67 | -1.28% | 1,094,408 |
| Sep 22, 2025 | 14.77 | 14.99 | 14.50 | 14.86 | 14.86 | 0.95% | 958,447 |
| Sep 19, 2025 | 14.87 | 15.08 | 14.44 | 14.72 | 14.72 | -0.67% | 6,645,223 |
| Sep 18, 2025 | 13.47 | 15.08 | 13.36 | 14.82 | 14.82 | 16.33% | 2,220,231 |
| Sep 17, 2025 | 14.15 | 14.38 | 12.53 | 12.74 | 12.74 | -9.52% | 2,354,300 |
| Sep 16, 2025 | 13.91 | 14.18 | 13.72 | 14.08 | 14.08 | 1.22% | 851,837 |
| Sep 15, 2025 | 14.42 | 14.76 | 13.63 | 13.91 | 13.91 | -3.40% | 1,112,600 |
| Sep 12, 2025 | 13.82 | 14.45 | 13.66 | 14.40 | 14.40 | 4.20% | 722,100 |
| Sep 11, 2025 | 13.35 | 13.89 | 13.24 | 13.82 | 13.82 | 2.75% | 907,556 |
| Sep 10, 2025 | 13.88 | 14.14 | 13.42 | 13.45 | 13.45 | -4.47% | 982,735 |
| Sep 9, 2025 | 14.21 | 14.50 | 13.70 | 14.08 | 14.08 | -0.49% | 1,317,000 |
| Sep 8, 2025 | 13.80 | 14.23 | 13.40 | 14.15 | 14.15 | 3.21% | 1,430,900 |
| Sep 5, 2025 | 13.95 | 14.11 | 13.43 | 13.71 | 13.71 | -0.94% | 779,763 |
Page 1 of 4