Slide Insurance Holdings, Inc. Common Stock (SLDE) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	26.57	27.26	26.53	27.07	+2.04%	1,494,600
2026-10-15	25.82	26.72	25.82	26.53	+3.35%	1,694,500
2026-10-14	25.37	25.68	25.00	25.67	+0.67%	1,061,700
2026-10-13	25.84	25.88	25.07	25.50	-0.12%	927,200
2026-10-12	25.51	25.88	25.40	25.53	+1.55%	970,400
2026-10-09	25.08	25.61	25.01	25.14	-0.63%	973,000
2026-10-08	24.63	25.34	24.43	25.30	+2.72%	994,500
2026-10-07	23.73	24.68	23.51	24.63	+3.10%	1,363,200
2026-10-06	24.09	24.65	23.84	23.89	-1.04%	1,357,000
2026-10-05	23.92	24.48	23.71	24.14	+2.24%	1,071,000
2026-10-02	23.65	23.82	23.36	23.61	-0.08%	1,195,100
2026-10-01	22.34	23.67	22.25	23.63	+5.92%	2,405,600
2026-09-30	22.58	22.82	22.31	22.31	-0.84%	905,400
2026-09-29	22.74	22.99	22.32	22.50	-1.57%	1,012,000
2026-09-28	23.07	23.20	22.82	22.86	-1.04%	690,200
2026-09-25	23.55	23.70	22.91	23.10	-1.91%	875,200
2026-09-24	22.96	23.89	22.96	23.55	+2.57%	762,800
2026-09-23	23.87	23.90	22.84	22.96	-3.81%	973,900
2026-09-22	24.22	24.36	23.49	23.87	-1.45%	1,548,400
2026-09-21	24.83	25.10	24.19	24.22	-2.93%	1,105,200
2026-09-18	24.78	25.37	24.55	24.95	-0.20%	4,388,000
2026-09-17	25.67	26.00	25.00	25.00	-2.61%	1,658,200
2026-09-16	26.75	26.75	25.51	25.67	-3.06%	1,605,900
2026-09-15	26.23	26.52	25.90	26.48	+0.95%	1,353,400
2026-09-14	25.20	26.49	25.20	26.23	+5.60%	2,529,100
2026-09-11	24.45	24.96	24.36	24.84	+1.60%	1,337,200
2026-09-10	24.76	24.99	24.16	24.45	-1.05%	1,087,400
2026-09-09	24.46	24.77	24.12	24.71	+1.02%	1,426,600
2026-09-08	24.67	24.72	24.14	24.46	-0.85%	1,181,100
2026-09-04	24.36	24.81	24.30	24.67	-0.24%	1,160,000
2026-09-03	24.35	25.09	24.10	24.73	+2.27%	2,277,600
2026-09-02	23.25	24.22	23.16	24.18	+3.82%	2,226,500
2026-09-01	23.29	23.64	23.19	23.29	+0.17%	1,155,700
2026-08-31	23.40	23.50	23.11	23.25	-0.98%	1,435,400
2026-08-28	23.49	23.75	23.39	23.48	+0.09%	726,600
2026-08-27	23.16	23.50	23.08	23.46	+0.47%	520,853
2026-08-26	23.06	23.55	22.73	23.35	+1.26%	728,900
2026-08-25	23.56	23.73	23.02	23.06	-2.45%	653,759
2026-08-24	22.76	23.75	22.46	23.64	+3.96%	785,597
2026-08-21	22.79	23.16	22.51	22.74	+0.98%	865,797
2026-08-20	22.47	22.81	22.19	22.52	+0.18%	656,364
2026-08-19	22.22	22.75	22.10	22.48	+0.99%	719,875
2026-08-18	21.65	22.43	21.65	22.26	+3.06%	613,306
2026-08-17	21.81	22.25	21.51	21.60	-1.50%	915,489
2026-08-14	21.56	21.98	21.51	21.93	+1.57%	803,606
2026-08-13	21.36	21.79	21.16	21.59	+3.01%	696,070
2026-08-12	20.62	21.21	20.39	20.96	+1.65%	697,237
2026-08-11	20.61	20.76	20.38	20.62	-0.19%	627,223
2026-08-10	20.88	21.28	20.64	20.66	-2.22%	671,257
2026-08-07	21.02	21.49	20.88	21.13	-0.94%	695,588
2026-08-06	21.00	21.38	20.76	21.33	+2.84%	860,106
2026-08-05	20.65	20.97	20.59	20.74	+0.44%	815,965
2026-08-04	20.56	20.69	20.30	20.65	+0.00%	845,554
2026-08-03	20.35	20.66	20.05	20.65	+3.41%	1,161,489
2026-07-31	19.93	20.43	19.64	19.97	-1.29%	969,841
2026-07-30	22.27	22.65	20.17	20.23	-8.63%	1,423,947
2026-07-29	21.50	23.00	21.30	22.14	+3.46%	3,042,529
2026-07-28	20.95	21.46	20.76	21.40	+2.64%	1,025,283
2026-07-27	20.51	21.00	20.49	20.85	+2.91%	820,849
2026-07-24	19.85	20.38	19.75	20.26	+2.79%	614,313
2026-07-23	19.75	19.76	19.21	19.71	-0.53%	817,389
2026-07-22	20.36	20.61	19.79	19.82	-3.62%	957,422
2026-07-21	20.87	21.44	20.10	20.56	-2.28%	1,219,003
2026-07-20	20.61	21.30	20.50	21.04	+2.63%	742,735
2026-07-17	20.54	21.26	20.47	20.50	-0.49%	848,265
2026-07-16	19.80	20.61	19.80	20.60	+4.36%	1,334,605
2026-07-15	20.87	20.87	19.45	19.74	-5.46%	1,496,184
2026-07-14	21.42	21.54	20.75	20.88	-2.34%	1,122,114
2026-07-13	21.39	21.60	20.84	21.38	+0.66%	977,545
2026-07-10	20.91	21.27	20.71	21.24	+2.07%	791,375
2026-07-09	20.47	20.89	20.26	20.81	+1.66%	1,443,187
2026-07-08	20.95	20.95	20.34	20.47	-1.49%	1,561,905
2026-07-07	20.99	21.39	20.57	20.78	-0.91%	1,116,156
2026-07-06	20.83	21.02	20.02	20.97	-1.32%	1,824,908
2026-07-02	20.00	21.79	19.99	21.25	+6.30%	3,410,595
2026-07-01	19.58	19.99	19.46	19.99	+3.20%	2,044,406
2026-06-30	19.73	19.87	19.26	19.37	-1.82%	1,616,069
2026-06-29	18.92	19.90	18.80	19.73	+3.35%	1,875,724
2026-06-26	18.25	19.23	18.20	19.09	+5.70%	3,204,972
2026-06-25	18.34	18.51	18.02	18.06	-1.37%	823,458
2026-06-24	17.54	18.83	17.25	18.31	+4.75%	2,177,918
2026-06-23	17.10	17.64	16.98	17.48	+3.19%	1,404,748
2026-06-22	16.96	17.06	16.43	16.94	+2.17%	1,269,226
2026-06-18	17.08	17.08	16.25	16.58	-1.54%	1,462,083
2026-06-17	16.91	17.24	16.73	16.84	-0.41%	825,707
2026-06-16	16.78	17.08	16.72	16.91	+1.74%	708,635
2026-06-15	16.83	16.88	16.45	16.62	-0.48%	670,441
2026-06-12	17.08	17.21	16.68	16.70	-1.42%	582,549
2026-06-11	17.10	17.51	16.94	16.94	-0.94%	748,654
2026-06-10	16.83	17.27	16.71	17.10	+2.33%	921,277
2026-06-09	16.58	16.93	16.46	16.71	+1.27%	694,166
2026-06-08	16.72	16.83	16.48	16.50	-1.43%	429,756
2026-06-05	16.36	16.93	16.35	16.74	+4.43%	895,081
2026-06-04	16.44	16.68	16.00	16.03	-0.99%	835,938
2026-06-03	17.23	17.28	16.13	16.19	-6.85%	1,286,425
2026-06-02	17.80	17.97	17.36	17.38	-2.52%	785,124
2026-06-01	17.79	18.27	17.73	17.83	-1.11%	823,039
2026-05-29	18.23	18.25	17.86	18.03	-1.37%	1,304,058
2026-05-28	18.64	18.80	18.25	18.28	-2.19%	725,513
2026-05-27	18.68	19.15	18.57	18.69	+0.43%	1,880,105
2026-05-26	18.70	18.80	18.32	18.61	-0.11%	808,851
2026-05-22	18.77	18.83	18.45	18.63	+0.11%	712,825
2026-05-21	18.50	18.71	18.25	18.61	-0.37%	1,180,616
2026-05-20	18.48	18.89	18.25	18.68	+1.08%	1,763,020
2026-05-19	19.01	19.11	18.41	18.48	-2.63%	1,257,810
2026-05-18	18.80	19.27	18.75	18.98	+0.96%	2,710,318
2026-05-15	18.67	19.04	18.51	18.80	+0.86%	1,452,357
2026-05-14	18.28	18.71	18.15	18.64	+2.42%	1,085,690
2026-05-13	18.49	18.73	17.95	18.20	-2.31%	1,180,583
2026-05-12	18.62	18.82	18.45	18.63	+0.38%	1,370,689
2026-05-11	18.42	19.01	18.42	18.56	+0.54%	1,368,292
2026-05-08	18.90	18.90	18.39	18.46	-2.17%	860,386
2026-05-07	18.70	18.94	18.60	18.87	+0.69%	1,782,702
2026-05-06	18.76	18.94	18.48	18.74	+0.70%	1,108,377
2026-05-05	18.50	18.77	18.27	18.61	+0.98%	1,657,815
2026-05-04	18.55	19.08	18.27	18.43	-1.02%	1,466,513
2026-05-01	18.65	18.90	18.20	18.62	-0.16%	2,120,433
2026-04-30	18.41	18.73	17.79	18.65	+1.30%	2,288,669
2026-04-29	19.45	20.17	18.21	18.41	-2.44%	5,351,162
2026-04-28	18.80	19.29	18.57	18.87	-0.32%	1,532,988
2026-04-27	18.45	19.09	18.45	18.93	+2.49%	1,336,226
2026-04-24	18.15	18.50	17.94	18.47	+1.37%	1,006,633
2026-04-23	18.71	18.96	18.00	18.22	-3.14%	777,685
2026-04-22	18.98	19.14	18.55	18.81	-0.90%	1,038,794
2026-04-21	18.98	19.12	18.59	18.98	+0.00%	1,044,170
2026-04-20	19.58	19.93	18.97	18.98	-3.31%	1,414,874
2026-04-17	19.00	19.75	18.84	19.63	+3.37%	3,219,544
2026-04-16	18.40	19.14	18.36	18.99	+3.26%	2,181,197
2026-04-15	17.94	18.47	17.94	18.39	+2.68%	1,531,000
2026-04-14	17.92	18.15	17.75	17.91	-0.78%	1,616,607
2026-04-13	18.00	18.16	17.88	18.05	+0.28%	1,984,360
2026-04-10	17.79	18.03	17.46	18.00	+1.24%	1,505,038
2026-04-09	18.03	18.23	17.75	17.78	-1.77%	1,455,303
2026-04-08	18.25	18.25	17.89	18.10	+0.84%	1,399,947
2026-04-07	18.04	18.18	17.92	17.95	-0.50%	845,796
2026-04-06	18.00	18.22	17.82	18.04	+0.22%	826,922
2026-04-02	17.60	18.14	17.21	18.00	+0.56%	2,826,589
2026-04-01	18.09	18.20	17.77	17.90	-0.56%	1,706,126
2026-03-31	18.30	18.30	17.94	18.00	-0.17%	1,993,700
2026-03-30	17.79	18.24	17.59	18.03	+2.68%	1,282,070
2026-03-27	17.85	18.03	17.45	17.56	-2.61%	2,097,504
2026-03-26	17.59	18.22	17.51	18.03	+1.46%	1,758,374
2026-03-25	17.92	18.00	17.43	17.77	+0.11%	2,266,841
2026-03-24	17.73	18.17	17.46	17.75	+4.53%	3,779,019
2026-03-23	16.50	17.25	16.45	16.98	+3.73%	3,686,020
2026-03-20	17.19	17.39	15.95	16.37	-5.38%	8,668,811
2026-03-19	17.75	17.87	17.20	17.30	-2.54%	2,652,042
2026-03-18	18.25	18.45	17.47	17.75	-2.69%	2,532,975
2026-03-17	18.26	18.49	18.07	18.24	+0.94%	1,941,231
2026-03-16	17.70	18.27	17.70	18.07	+2.38%	2,107,132
2026-03-13	17.31	17.82	17.31	17.65	+2.20%	1,983,297
2026-03-12	16.98	17.41	16.75	17.27	+0.29%	2,229,081
2026-03-11	17.75	17.87	17.09	17.22	-2.71%	1,984,797
2026-03-10	17.67	18.00	17.38	17.70	+0.00%	2,337,376
2026-03-09	18.56	18.59	17.50	17.70	-4.22%	2,983,290
2026-03-06	19.21	19.27	18.31	18.48	-5.08%	2,621,088
2026-03-05	19.41	19.68	19.11	19.47	+0.31%	1,754,134
2026-03-04	19.35	19.70	19.07	19.41	+0.31%	1,829,443
2026-03-03	19.00	19.50	18.80	19.35	+0.78%	1,954,125
2026-03-02	18.92	19.66	18.65	19.20	+1.05%	2,646,323
2026-02-27	19.68	19.68	18.53	19.00	-2.81%	2,418,021
2026-02-26	19.26	19.93	18.86	19.55	+0.31%	3,284,424
2026-02-25	18.00	19.50	17.77	19.49	+9.68%	6,082,866
2026-02-24	16.59	17.84	16.59	17.77	+6.60%	2,666,937
2026-02-23	16.90	17.07	16.61	16.67	-1.24%	1,173,204
2026-02-20	16.89	17.40	16.77	16.88	+0.54%	1,419,352
2026-02-19	16.91	16.99	16.39	16.79	-0.65%	629,048
2026-02-18	17.20	17.27	16.55	16.90	-1.63%	679,084
2026-02-17	17.05	17.35	16.96	17.18	+1.84%	459,335
2026-02-13	16.80	17.04	16.47	16.87	+1.20%	384,342
2026-02-12	17.17	17.41	16.02	16.67	-2.40%	1,136,161
2026-02-11	17.41	17.46	16.77	17.08	-1.10%	911,269
2026-02-10	17.16	17.57	17.07	17.27	+0.64%	575,243
2026-02-09	17.57	17.83	17.02	17.16	-2.72%	1,018,456
2026-02-06	17.04	17.75	17.04	17.64	+2.98%	849,065
2026-02-05	17.08	17.50	16.83	17.13	+0.59%	845,486
2026-02-04	17.14	17.30	16.73	17.03	-0.18%	719,412
2026-02-03	17.04	17.43	16.79	17.06	+0.18%	1,124,742
2026-02-02	17.00	17.64	16.77	17.03	-1.16%	951,434
2026-01-30	16.77	17.34	16.59	17.23	+2.80%	1,064,407
2026-01-29	16.19	16.78	15.96	16.76	+4.88%	1,056,386
2026-01-28	15.89	16.20	15.76	15.98	+1.20%	741,226
2026-01-27	15.89	16.16	15.75	15.79	-0.25%	782,313
2026-01-26	15.84	16.22	15.72	15.83	-0.13%	599,231
2026-01-23	16.24	16.32	15.75	15.85	-3.00%	805,642
2026-01-22	16.44	16.46	16.09	16.34	-0.61%	777,103
2026-01-21	16.29	16.62	16.12	16.44	+1.04%	1,349,245
2026-01-20	16.23	16.73	16.01	16.27	-0.12%	836,632
2026-01-16	16.17	16.54	16.14	16.29	+0.74%	842,092
2026-01-15	16.47	16.70	16.09	16.17	-2.65%	612,379
2026-01-14	17.23	17.41	16.46	16.61	-3.93%	927,008
2026-01-13	17.78	18.00	17.22	17.29	-2.04%	991,516
2026-01-12	18.02	18.13	17.59	17.65	-2.49%	737,657
2026-01-09	18.88	18.99	17.93	18.10	-2.90%	719,192
2026-01-08	18.55	19.02	18.48	18.64	+0.38%	994,422
2026-01-07	18.30	18.88	18.12	18.57	+0.92%	1,068,134
2026-01-06	18.29	18.53	17.83	18.40	+0.22%	1,397,195
2026-01-05	18.58	18.84	18.27	18.36	-1.08%	888,240
2026-01-02	19.48	19.48	18.46	18.56	-4.72%	1,560,654
2025-12-31	19.56	19.73	19.30	19.48	-0.36%	1,079,824
2025-12-30	19.72	19.87	19.25	19.55	-0.96%	1,580,718
2025-12-29	19.16	19.89	19.15	19.74	+3.03%	1,551,649
2025-12-26	19.55	19.64	19.13	19.16	-1.94%	535,247
2025-12-24	19.76	19.81	19.51	19.54	-0.56%	582,817
2025-12-23	19.48	19.76	19.18	19.65	+0.98%	1,130,404
2025-12-22	18.90	19.72	18.74	19.46	+3.95%	1,282,877
2025-12-19	18.33	19.08	17.66	18.72	+0.86%	1,570,523
2025-12-18	18.28	18.77	18.28	18.56	+0.65%	1,536,246
2025-12-17	18.37	18.46	17.88	18.44	+1.26%	2,968,640
2025-12-16	17.57	18.51	17.38	18.21	+4.24%	3,173,110
2025-12-15	18.20	18.25	16.61	17.47	-2.78%	2,703,098
2025-12-12	18.30	18.30	17.52	17.97	-2.02%	1,242,562
2025-12-11	18.46	19.43	18.05	18.34	-0.49%	2,278,738
2025-12-10	18.02	18.69	17.75	18.43	+1.71%	1,100,647
2025-12-09	16.37	18.20	16.37	18.12	+9.35%	1,198,672
2025-12-08	16.25	16.72	15.92	16.57	+2.73%	489,996
2025-12-05	16.01	16.24	15.81	16.13	+0.69%	612,441
2025-12-04	16.24	16.26	15.93	16.02	-1.23%	530,079
2025-12-03	16.38	16.38	15.89	16.22	-0.61%	411,323
2025-12-02	16.37	16.59	15.93	16.32	+0.43%	602,744
2025-12-01	16.63	16.78	16.14	16.25	-3.79%	764,776
2025-11-28	16.94	17.00	16.65	16.89	+0.00%	330,592
2025-11-26	16.89	17.00	16.59	16.89	-0.06%	525,470
2025-11-25	17.12	17.30	16.70	16.90	-1.11%	504,315
2025-11-24	16.05	17.19	15.99	17.09	+6.48%	1,141,385
2025-11-21	15.43	16.16	15.11	16.05	+3.08%	1,013,150
2025-11-20	15.88	15.93	15.21	15.57	-1.64%	1,006,452
2025-11-19	16.34	16.48	15.77	15.83	-3.18%	857,253
2025-11-18	16.36	16.68	16.20	16.35	-0.06%	778,388
2025-11-17	16.81	16.81	16.25	16.36	-2.39%	579,470
2025-11-14	16.52	16.85	16.39	16.76	+1.02%	881,515
2025-11-13	16.83	16.98	16.53	16.59	-0.66%	1,358,081
2025-11-12	16.78	17.05	16.24	16.70	-0.30%	913,090
2025-11-11	16.87	17.03	16.57	16.75	-0.83%	649,616
2025-11-10	16.63	17.03	16.18	16.89	+1.75%	896,665
2025-11-07	16.50	16.95	15.82	16.60	-0.12%	1,244,736
2025-11-06	17.25	17.64	16.48	16.62	-1.07%	1,594,855
2025-11-05	16.54	17.33	16.48	16.80	+2.31%	1,564,928
2025-11-04	15.94	16.48	15.90	16.42	+1.86%	1,272,932
2025-11-03	15.99	16.64	15.75	16.12	+0.81%	1,179,331
2025-10-31	15.82	16.29	15.81	15.99	+1.01%	787,790
2025-10-30	15.48	15.94	15.42	15.83	+1.87%	678,264
2025-10-29	15.54	15.99	15.37	15.54	+0.00%	1,059,070
2025-10-28	15.34	15.62	15.14	15.54	+0.97%	857,206
2025-10-27	15.80	15.95	15.36	15.39	-2.16%	586,762
2025-10-24	15.68	16.07	15.61	15.73	+1.16%	745,998
2025-10-23	14.80	15.64	14.56	15.55	+4.71%	867,744
2025-10-22	14.94	15.01	14.63	14.85	-0.54%	726,863
2025-10-21	14.88	15.41	14.85	14.93	-0.13%	844,099
2025-10-20	14.92	15.06	14.67	14.95	+1.84%	548,748

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Dic (+19.88%). Peor mes: Ene (-7.17%). Basado en 2 años de datos diarios (2025–2026).

Ene-7.17%
Feb+11.57%
Mar-6.25%
Abr+4.19%
May-3.17%
Jun+7.80%
Jul-5.31%
Ago-7.13%
Sep+6.45%
Oct+7.24%
Nov+4.78%
Dic+19.88%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Slide Insurance Holdings, Inc. Common Stock (SLDE)?

27.07 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de SLDE?

Máximo de 27.26 y mínimo de 14.20 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Slide Insurance Holdings, Inc. Common Stock?

Históricamente, el mes más fuerte de SLDE ha sido Dic (media +19.88%) y el más débil Ene (media -7.17%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 335 velas diarias del data lake de Closelook.