Slide Insurance Inc. Com... (SLDE)
NASDAQ: SLDE
· Real-Time Price · USD
14.61
0.07 (0.48%)
At close: Aug 19, 2025, 10:15 AM
SLDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 14.54 | 15.05 | 14.45 | 14.54 | 14.54 | -0.07% | 726,077 |
| Aug 15, 2025 | 15.01 | 15.72 | 14.49 | 14.55 | 14.55 | -4.21% | 714,086 |
| Aug 14, 2025 | 15.38 | 15.50 | 14.45 | 15.19 | 15.19 | -1.75% | 857,976 |
| Aug 13, 2025 | 17.05 | 17.05 | 14.95 | 15.46 | 15.46 | -9.17% | 1,553,000 |
| Aug 12, 2025 | 17.48 | 17.65 | 16.50 | 17.02 | 17.01 | -2.63% | 876,900 |
| Aug 11, 2025 | 17.07 | 17.67 | 17.06 | 17.48 | 17.48 | 2.04% | 569,232 |
| Aug 8, 2025 | 17.50 | 17.57 | 16.85 | 17.13 | 17.13 | -0.87% | 693,541 |
| Aug 7, 2025 | 18.46 | 18.46 | 16.81 | 17.28 | 17.28 | -6.59% | 758,200 |
| Aug 6, 2025 | 18.49 | 18.69 | 17.90 | 18.50 | 18.50 | 0.93% | 371,953 |
| Aug 5, 2025 | 18.52 | 18.75 | 17.74 | 18.33 | 18.33 | -0.87% | 318,248 |
| Aug 4, 2025 | 18.28 | 18.55 | 17.75 | 18.49 | 18.49 | 1.09% | 286,100 |
| Aug 1, 2025 | 18.73 | 18.87 | 18.20 | 18.29 | 18.29 | -2.71% | 198,036 |
| Jul 31, 2025 | 19.09 | 19.26 | 18.18 | 18.80 | 18.80 | -2.49% | 377,207 |
| Jul 30, 2025 | 19.13 | 19.44 | 18.90 | 19.28 | 19.28 | 1.47% | 290,700 |
| Jul 29, 2025 | 19.59 | 19.62 | 18.98 | 19.00 | 19.00 | -2.91% | 152,709 |
| Jul 28, 2025 | 20.12 | 20.50 | 19.34 | 19.57 | 19.57 | -1.86% | 341,619 |
| Jul 25, 2025 | 19.37 | 19.99 | 19.02 | 19.94 | 19.94 | 3.00% | 198,181 |
| Jul 24, 2025 | 18.60 | 19.63 | 18.28 | 19.36 | 19.36 | 4.20% | 261,452 |
| Jul 23, 2025 | 18.75 | 19.34 | 18.27 | 18.58 | 18.58 | -0.69% | 226,000 |
| Jul 22, 2025 | 18.40 | 19.19 | 18.02 | 18.71 | 18.71 | 1.68% | 265,100 |