5 DAY PERFORMANCE
+8.84%
1 MONTH PERFORMANCE
-11.55%
3 MONTH PERFORMANCE
+7.75%
6 MONTH PERFORMANCE
-8.35%
YEAR-TO-DATE PERFORMANCE
-11.55%
Slide Insurance Holdings, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $16.77 | $17.23 (2.74%) | $17.34 | $16.59 | 1.06 M | $2.16 B |
| 01/29/2026 | $16.19 | $16.76 (3.52%) | $16.78 | $15.96 | 1.06 M | $2.10 B |
| 01/28/2026 | $15.89 | $15.98 (0.57%) | $16.20 | $15.76 | 741.23 K | $2.00 B |
| 01/27/2026 | $15.89 | $15.79 (-0.63%) | $16.16 | $15.75 | 782.31 K | $1.98 B |
| 01/26/2026 | $15.84 | $15.83 (-0.06%) | $16.22 | $15.72 | 599.23 K | $1.98 B |
| 01/23/2026 | $16.24 | $15.85 (-2.4%) | $16.32 | $15.75 | 805.64 K | $1.99 B |
| 01/22/2026 | $16.44 | $16.34 (-0.61%) | $16.46 | $16.09 | 777.10 K | $2.05 B |
| 01/21/2026 | $16.29 | $16.44 (0.92%) | $16.62 | $16.12 | 1.35 M | $2.06 B |
| 01/20/2026 | $16.23 | $16.27 (0.25%) | $16.73 | $16.01 | 836.63 K | $2.04 B |
| 01/16/2026 | $16.17 | $16.29 (0.74%) | $16.54 | $16.14 | 842.10 K | $2.04 B |
| 01/15/2026 | $16.47 | $16.17 (-1.82%) | $16.70 | $16.09 | 612.40 K | $2.03 B |
| 01/14/2026 | $17.23 | $16.61 (-3.6%) | $17.41 | $16.46 | 927.01 K | $2.08 B |
| 01/13/2026 | $17.78 | $17.29 (-2.76%) | $18.00 | $17.22 | 991.52 K | $2.17 B |
| 01/12/2026 | $18.02 | $17.65 (-2.05%) | $18.13 | $17.59 | 737.66 K | $2.21 B |
| 01/09/2026 | $18.88 | $18.10 (-4.13%) | $18.99 | $17.93 | 719.20 K | $2.27 B |
| 01/08/2026 | $18.55 | $18.64 (0.49%) | $19.02 | $18.48 | 994.42 K | $2.33 B |
| 01/07/2026 | $18.30 | $18.57 (1.48%) | $18.88 | $18.12 | 1.07 M | $2.33 B |
| 01/06/2026 | $18.29 | $18.40 (0.6%) | $18.53 | $17.83 | 1.40 M | $2.30 B |
| 01/05/2026 | $18.58 | $18.36 (-1.18%) | $18.85 | $18.27 | 888.24 K | $2.30 B |
| 01/02/2026 | $19.48 | $18.56 (-4.72%) | $19.48 | $18.46 | 1.56 M | $2.32 B |
| 12/31/2025 | $19.56 | $19.48 (-0.41%) | $19.73 | $19.30 | 1.08 M | $2.44 B |
| 12/30/2025 | $19.72 | $19.55 (-0.86%) | $19.87 | $19.26 | 1.58 M | $2.45 B |
| 12/29/2025 | $19.16 | $19.74 (3.03%) | $19.89 | $19.15 | 1.55 M | $2.47 B |
| 12/26/2025 | $19.55 | $19.16 (-1.99%) | $19.65 | $19.13 | 535.25 K | $2.40 B |
| 12/24/2025 | $19.76 | $19.54 (-1.11%) | $19.81 | $19.51 | 582.82 K | $2.45 B |
| 12/23/2025 | $19.48 | $19.65 (0.87%) | $19.76 | $19.18 | 1.13 M | $2.46 B |
| 12/22/2025 | $18.90 | $19.46 (2.96%) | $19.72 | $18.74 | 1.28 M | $2.44 B |
| 12/19/2025 | $18.33 | $18.72 (2.13%) | $19.08 | $17.66 | 1.57 M | $2.34 B |
| 12/18/2025 | $18.28 | $18.56 (1.53%) | $18.77 | $18.28 | 1.54 M | $2.32 B |
| 12/17/2025 | $18.37 | $18.44 (0.38%) | $18.46 | $17.88 | 2.97 M | $2.31 B |
| 12/16/2025 | $17.57 | $18.21 (3.64%) | $18.51 | $17.38 | 3.17 M | $2.28 B |
| 12/15/2025 | $18.20 | $17.47 (-4.01%) | $18.25 | $16.61 | 2.70 M | $2.19 B |
| 12/12/2025 | $18.30 | $17.97 (-1.8%) | $18.30 | $17.52 | 1.24 M | $2.25 B |
| 12/11/2025 | $18.46 | $18.34 (-0.65%) | $19.43 | $18.05 | 2.28 M | $2.30 B |
| 12/10/2025 | $18.02 | $18.43 (2.28%) | $18.69 | $17.76 | 1.10 M | $2.31 B |
| 12/09/2025 | $16.37 | $18.12 (10.69%) | $18.20 | $16.37 | 1.20 M | $2.27 B |
| 12/08/2025 | $16.25 | $16.57 (1.97%) | $16.72 | $15.92 | 490.00 K | $2.08 B |
| 12/05/2025 | $16.01 | $16.13 (0.75%) | $16.24 | $15.81 | 612.44 K | $2.02 B |
| 12/04/2025 | $16.24 | $16.02 (-1.35%) | $16.26 | $15.93 | 530.10 K | $2.01 B |
| 12/03/2025 | $16.38 | $16.22 (-0.98%) | $16.38 | $15.89 | 411.32 K | $2.03 B |
| 12/02/2025 | $16.37 | $16.32 (-0.31%) | $16.60 | $15.93 | 602.74 K | $2.04 B |
| 12/01/2025 | $16.63 | $16.25 (-2.29%) | $16.78 | $16.15 | 764.80 K | $2.04 B |
| 11/28/2025 | $16.94 | $16.89 (-0.3%) | $17.00 | $16.65 | 330.60 K | $2.12 B |
| 11/26/2025 | $16.89 | $16.89 (0%) | $17.01 | $16.59 | 525.50 K | $2.12 B |
| 11/25/2025 | $17.12 | $16.90 (-1.29%) | $17.30 | $16.70 | 504.32 K | $2.12 B |
| 11/24/2025 | $16.05 | $17.09 (6.48%) | $17.19 | $15.99 | 1.14 M | $2.14 B |
| 11/21/2025 | $15.43 | $16.05 (4.02%) | $16.16 | $15.11 | 1.01 M | $2.01 B |
| 11/20/2025 | $15.88 | $15.57 (-1.95%) | $15.93 | $15.21 | 1.01 M | $1.95 B |
| 11/19/2025 | $16.34 | $15.83 (-3.12%) | $16.49 | $15.77 | 857.30 K | $1.98 B |
| 11/18/2025 | $16.36 | $16.35 (-0.06%) | $16.68 | $16.20 | 778.40 K | $2.05 B |
| 11/17/2025 | $16.81 | $16.36 (-2.68%) | $16.81 | $16.26 | 579.47 K | $2.05 B |
| 11/14/2025 | $16.52 | $16.76 (1.45%) | $16.85 | $16.39 | 881.52 K | $2.10 B |
| 11/13/2025 | $16.83 | $16.59 (-1.43%) | $16.98 | $16.53 | 1.36 M | $2.08 B |
| 11/12/2025 | $16.78 | $16.70 (-0.48%) | $17.05 | $16.24 | 913.10 K | $2.09 B |
| 11/11/2025 | $16.87 | $16.75 (-0.71%) | $17.03 | $16.57 | 649.62 K | $2.10 B |
| 11/10/2025 | $16.63 | $16.89 (1.56%) | $17.03 | $16.18 | 896.67 K | $2.12 B |
| 11/07/2025 | $16.50 | $16.60 (0.61%) | $16.95 | $15.82 | 1.24 M | $2.08 B |
| 11/06/2025 | $17.25 | $16.62 (-3.65%) | $17.64 | $16.48 | 1.59 M | $2.08 B |
| 11/05/2025 | $16.54 | $16.80 (1.57%) | $17.33 | $16.48 | 1.56 M | $2.10 B |
| 11/04/2025 | $15.94 | $16.42 (3.01%) | $16.48 | $15.90 | 1.27 M | $2.06 B |
| 11/03/2025 | $15.99 | $16.12 (0.81%) | $16.64 | $15.75 | 1.18 M | $2.02 B |
| 10/31/2025 | $15.82 | $15.99 (1.07%) | $16.29 | $15.81 | 787.80 K | $2.00 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.
