Slide Insurance Inc. Com... (SLDE)
NASDAQ: SLDE
· Real-Time Price · USD
14.23
0.41 (2.97%)
At close: Sep 12, 2025, 1:16 PM
SLDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 13.35 | 13.89 | 13.24 | 13.82 | 13.82 | 2.75% | 907,541 |
| 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 |
| Sep 4, 2025 | 13.40 | 14.16 | 13.32 | 13.84 | 13.84 | 2.90% | 1,049,542 |
| Sep 3, 2025 | 13.50 | 13.64 | 13.29 | 13.45 | 13.45 | -0.22% | 997,809 |
| Sep 2, 2025 | 13.24 | 13.74 | 13.14 | 13.48 | 13.48 | 0.75% | 698,827 |
| Aug 29, 2025 | 13.34 | 13.58 | 13.00 | 13.38 | 13.38 | 0.15% | 708,246 |
| Aug 28, 2025 | 14.02 | 14.06 | 13.36 | 13.36 | 13.36 | -5.11% | 700,112 |
| Aug 27, 2025 | 13.55 | 14.77 | 13.44 | 14.08 | 14.08 | 8.98% | 1,781,613 |
| Aug 26, 2025 | 13.80 | 13.98 | 12.77 | 12.92 | 12.92 | -6.65% | 1,996,515 |
| Aug 25, 2025 | 14.19 | 14.41 | 13.80 | 13.84 | 13.84 | -2.33% | 1,065,062 |
| Aug 22, 2025 | 14.63 | 14.90 | 14.08 | 14.17 | 14.17 | -2.95% | 443,315 |
| Aug 21, 2025 | 14.41 | 14.70 | 14.18 | 14.60 | 14.60 | 0.62% | 406,401 |
| Aug 20, 2025 | 14.24 | 14.70 | 14.11 | 14.51 | 14.51 | 1.90% | 612,800 |
| Aug 19, 2025 | 14.55 | 14.97 | 14.10 | 14.24 | 14.24 | -2.06% | 651,879 |
| Aug 18, 2025 | 14.54 | 15.05 | 14.45 | 14.54 | 14.54 | -0.07% | 726,300 |
| 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 |