5 DAY PERFORMANCE
-4.94%
1 MONTH PERFORMANCE
-1.88%
3 MONTH PERFORMANCE
+0.34%
6 MONTH PERFORMANCE
+6.50%
YEAR-TO-DATE PERFORMANCE
-9.14%
Slide Insurance Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.76 | $18.74 (-0.11%) | $18.94 | $18.48 | 936.70 K | $2.29 B |
| 05/05/2026 | $18.50 | $18.61 (0.59%) | $18.77 | $18.27 | 1.66 M | $2.30 B |
| 05/04/2026 | $18.55 | $18.43 (-0.65%) | $19.08 | $18.27 | 1.47 M | $2.27 B |
| 05/01/2026 | $18.65 | $18.62 (-0.16%) | $18.90 | $18.20 | 2.12 M | $2.30 B |
| 04/30/2026 | $18.41 | $18.65 (1.3%) | $18.74 | $17.79 | 2.29 M | $2.30 B |
| 04/29/2026 | $19.45 | $18.41 (-5.35%) | $20.17 | $18.21 | 5.35 M | $2.27 B |
| 04/28/2026 | $18.80 | $18.87 (0.37%) | $19.29 | $18.57 | 1.53 M | $2.33 B |
| 04/27/2026 | $18.45 | $18.93 (2.6%) | $19.09 | $18.45 | 1.34 M | $2.33 B |
| 04/24/2026 | $18.15 | $18.47 (1.76%) | $18.50 | $17.94 | 1.01 M | $2.28 B |
| 04/23/2026 | $18.71 | $18.22 (-2.62%) | $18.97 | $18.00 | 777.70 K | $2.26 B |
| 04/22/2026 | $18.98 | $18.81 (-0.9%) | $19.15 | $18.55 | 1.04 M | $2.33 B |
| 04/21/2026 | $18.98 | $18.98 (0%) | $19.12 | $18.59 | 1.04 M | $2.35 B |
| 04/20/2026 | $19.58 | $18.98 (-3.06%) | $19.93 | $18.97 | 1.41 M | $2.35 B |
| 04/17/2026 | $19.00 | $19.63 (3.32%) | $19.75 | $18.84 | 3.22 M | $2.43 B |
| 04/16/2026 | $18.40 | $18.99 (3.21%) | $19.14 | $18.36 | 2.18 M | $2.35 B |
| 04/15/2026 | $17.94 | $18.39 (2.51%) | $18.47 | $17.94 | 1.53 M | $2.28 B |
| 04/14/2026 | $17.92 | $17.91 (-0.06%) | $18.15 | $17.75 | 1.62 M | $2.22 B |
| 04/13/2026 | $18.00 | $18.05 (0.28%) | $18.16 | $17.88 | 1.98 M | $2.23 B |
| 04/10/2026 | $17.79 | $18.00 (1.18%) | $18.03 | $17.46 | 1.51 M | $2.23 B |
| 04/09/2026 | $18.03 | $17.78 (-1.39%) | $18.23 | $17.75 | 1.46 M | $2.20 B |
| 04/08/2026 | $18.25 | $18.10 (-0.82%) | $18.25 | $17.89 | 1.40 M | $2.24 B |
| 04/07/2026 | $18.04 | $17.95 (-0.5%) | $18.18 | $17.92 | 845.80 K | $2.22 B |
| 04/06/2026 | $18.00 | $18.04 (0.22%) | $18.22 | $17.82 | 826.92 K | $2.23 B |
| 04/02/2026 | $17.60 | $18.00 (2.27%) | $18.14 | $17.21 | 2.83 M | $2.23 B |
| 04/01/2026 | $18.09 | $17.90 (-1.05%) | $18.20 | $17.77 | 1.71 M | $2.22 B |
| 03/31/2026 | $18.30 | $18.00 (-1.64%) | $18.30 | $17.94 | 1.99 M | $2.23 B |
| 03/30/2026 | $17.79 | $18.03 (1.35%) | $18.24 | $17.59 | 1.28 M | $2.23 B |
| 03/27/2026 | $17.85 | $17.56 (-1.62%) | $18.03 | $17.45 | 2.10 M | $2.17 B |
| 03/26/2026 | $17.59 | $18.03 (2.5%) | $18.22 | $17.51 | 1.76 M | $2.23 B |
| 03/25/2026 | $17.92 | $17.77 (-0.84%) | $18.00 | $17.43 | 2.27 M | $2.20 B |
| 03/24/2026 | $17.73 | $17.75 (0.11%) | $18.17 | $17.46 | 3.78 M | $2.20 B |
| 03/23/2026 | $16.50 | $16.98 (2.91%) | $17.25 | $16.45 | 3.69 M | $2.10 B |
| 03/20/2026 | $17.19 | $16.37 (-4.77%) | $17.39 | $15.95 | 8.67 M | $2.03 B |
| 03/19/2026 | $17.75 | $17.30 (-2.54%) | $17.87 | $17.20 | 2.65 M | $2.14 B |
| 03/18/2026 | $18.25 | $17.75 (-2.74%) | $18.45 | $17.47 | 2.53 M | $2.20 B |
| 03/17/2026 | $18.26 | $18.24 (-0.11%) | $18.49 | $18.07 | 1.94 M | $2.26 B |
| 03/16/2026 | $17.70 | $18.07 (2.09%) | $18.27 | $17.70 | 2.11 M | $2.24 B |
| 03/13/2026 | $17.31 | $17.65 (1.96%) | $17.83 | $17.31 | 1.98 M | $2.18 B |
| 03/12/2026 | $16.98 | $17.27 (1.71%) | $17.41 | $16.75 | 2.23 M | $2.14 B |
| 03/11/2026 | $17.75 | $17.22 (-2.99%) | $17.87 | $17.09 | 1.98 M | $2.13 B |
| 03/10/2026 | $17.67 | $17.70 (0.17%) | $18.00 | $17.38 | 2.34 M | $2.19 B |
| 03/09/2026 | $18.56 | $17.70 (-4.63%) | $18.59 | $17.50 | 2.98 M | $2.19 B |
| 03/06/2026 | $19.21 | $18.48 (-3.8%) | $19.27 | $18.31 | 2.62 M | $2.29 B |
| 03/05/2026 | $19.41 | $19.47 (0.31%) | $19.68 | $19.11 | 1.75 M | $2.41 B |
| 03/04/2026 | $19.35 | $19.41 (0.31%) | $19.70 | $19.07 | 1.83 M | $2.40 B |
| 03/03/2026 | $19.00 | $19.35 (1.84%) | $19.50 | $18.80 | 1.95 M | $2.40 B |
| 03/02/2026 | $18.92 | $19.20 (1.48%) | $19.66 | $18.65 | 2.65 M | $2.38 B |
| 02/27/2026 | $19.68 | $19.00 (-3.46%) | $19.68 | $18.53 | 2.42 M | $2.35 B |
| 02/26/2026 | $19.26 | $19.55 (1.51%) | $19.93 | $18.86 | 3.28 M | $2.42 B |
| 02/25/2026 | $18.00 | $19.49 (8.28%) | $19.50 | $17.77 | 6.08 M | $2.41 B |
| 02/24/2026 | $16.59 | $17.77 (7.11%) | $17.84 | $16.59 | 2.67 M | $2.20 B |
| 02/23/2026 | $16.90 | $16.67 (-1.36%) | $17.08 | $16.61 | 1.17 M | $2.06 B |
| 02/20/2026 | $16.89 | $16.88 (-0.06%) | $17.40 | $16.77 | 1.42 M | $2.11 B |
| 02/19/2026 | $16.91 | $16.79 (-0.71%) | $16.99 | $16.39 | 629.05 K | $2.10 B |
| 02/18/2026 | $17.20 | $16.90 (-1.74%) | $17.27 | $16.55 | 679.10 K | $2.12 B |
| 02/17/2026 | $17.05 | $17.18 (0.76%) | $17.35 | $16.96 | 459.34 K | $2.15 B |
| 02/13/2026 | $16.80 | $16.87 (0.42%) | $17.04 | $16.47 | 384.34 K | $2.11 B |
| 02/12/2026 | $17.17 | $16.67 (-2.91%) | $17.41 | $16.02 | 1.14 M | $2.09 B |
| 02/11/2026 | $17.41 | $17.08 (-1.9%) | $17.46 | $16.77 | 911.30 K | $2.14 B |
| 02/10/2026 | $17.16 | $17.27 (0.64%) | $17.57 | $17.08 | 575.24 K | $2.16 B |
| 02/09/2026 | $17.57 | $17.16 (-2.33%) | $17.83 | $17.02 | 1.02 M | $2.15 B |
| 02/06/2026 | $17.04 | $17.64 (3.52%) | $17.75 | $17.04 | 849.10 K | $2.21 B |
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.
