Skip to main content
Southland Holdings, Inc. (SLND.WS)
NYSEAMERICAN: SLND.WS · Real-Time Price · USD
0.180
-0.017 (-8.63%)
At close: Feb 21, 2025 - Market closed

Southland Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.170.220.170.180.18-8.63%3,110
Feb 20, 20250.200.210.170.200.203.68%5,900
Feb 19, 20250.190.190.190.190.195.56%1,200
Feb 18, 20250.170.180.170.180.185.88%2,050
Feb 14, 20250.170.170.170.170.17-4.92%800
Feb 13, 20250.180.180.170.180.185.18%50,904
Feb 12, 20250.180.180.170.170.17-10.48%11,682
Feb 11, 20250.190.190.190.190.19--
Feb 10, 20250.190.190.180.190.195.50%17,189
Feb 7, 20250.180.180.180.180.180.39%5,305
Feb 6, 20250.190.190.180.180.18-0.33%4,535
Feb 5, 20250.180.200.180.180.18-5.32%50,903
Feb 4, 20250.180.190.180.190.19-2.86%396
Feb 3, 20250.180.200.180.200.20-2.20%1,001
Jan 31, 20250.200.200.200.200.20--
Jan 30, 20250.200.200.200.200.201.52%100
Jan 29, 20250.200.200.200.200.20-20
Jan 28, 20250.200.200.200.200.202.34%100
Jan 27, 20250.200.200.190.190.19-3.75%775
Jan 24, 20250.200.220.180.200.20-9.09%551
Jan 23, 20250.210.220.210.220.2210.00%201
Jan 22, 20250.200.200.200.200.20-9.09%136,400
Jan 21, 20250.180.220.180.220.2218.95%4,908
Jan 17, 20250.190.190.180.180.18-2.66%3,099
Jan 16, 20250.180.200.180.190.19-20.00%14,074
Jan 15, 20250.240.240.240.240.24--
Jan 14, 20250.240.240.240.240.24--
Jan 13, 20250.240.240.240.240.24-1.04%100
Jan 10, 20250.240.240.240.240.24-2.04%101
Jan 8, 20250.250.250.250.250.25-21
Jan 7, 20250.180.250.180.250.25-1.96%1,831
Jan 6, 20250.180.250.180.250.253.69%1,159
Jan 3, 20250.240.240.240.240.24--
Jan 2, 20250.240.240.240.240.240.42%1,819
Dec 31, 20240.240.240.200.240.24-750
Dec 30, 20240.240.240.240.240.24-3.03%1,106
Dec 27, 20240.230.270.160.250.2512.50%4,453
Dec 26, 20240.220.220.140.220.22-4.35%2,076
Dec 24, 20240.230.230.230.230.23-4.17%119
Dec 23, 20240.260.270.180.240.24-7.69%2,394
Dec 20, 20240.250.260.180.260.2636.63%5,333
Dec 19, 20240.180.190.180.190.19-9.90%1,537
Dec 18, 20240.170.210.170.210.21-21.78%1,026
Dec 17, 20240.270.270.270.270.270.93%670
Dec 16, 20240.260.280.260.270.2734.22%1,857
Dec 13, 20240.200.200.200.200.20-0.35%250
Dec 12, 20240.200.200.190.200.20-901
Dec 11, 20240.210.300.180.200.20-21.14%5,928
Dec 10, 20240.250.250.250.250.2533.47%553
Dec 9, 20240.180.200.150.190.1910.14%15,088
Dec 6, 20240.180.180.170.170.171.47%2,373
Dec 5, 20240.170.180.100.170.17-121,163
Dec 4, 20240.170.200.170.170.1713.33%1,697
Dec 3, 20240.180.190.130.150.15-17.81%51,818
Dec 2, 20240.200.210.180.180.18-8.75%27,303
Nov 29, 20240.200.220.200.200.20-1.19%1,583
Nov 27, 20240.200.200.200.200.201.20%302
Nov 26, 20240.200.200.200.200.20-8
Nov 25, 20240.200.200.200.200.20-16.67%1,235
Nov 22, 20240.240.240.240.240.2435.21%534
Nov 21, 20240.400.400.160.180.18-40.83%17,762
Nov 20, 20240.300.300.300.300.30-6
Nov 19, 20240.200.300.190.300.3045.87%1,400
Nov 18, 20240.210.210.210.210.218.24%1,050
Nov 15, 20240.190.190.190.190.19--
Nov 14, 20240.190.200.170.190.192.70%750
Nov 13, 20240.170.200.100.190.19-26.00%27,907
Nov 12, 20240.250.290.200.250.25-13.79%4,317
Nov 11, 20240.290.290.290.290.29--
Nov 8, 20240.290.290.290.290.29-9
Nov 7, 20240.290.290.290.290.29-1
Nov 6, 20240.280.290.280.290.293.57%288
Nov 5, 20240.280.280.280.280.283.70%294
Nov 4, 20240.270.270.270.270.27-10.00%194
Nov 1, 20240.300.300.300.300.30-87
Oct 31, 20240.300.300.300.300.3036.36%500
Oct 30, 20240.240.270.190.220.22-21.43%2,366
Oct 29, 20240.280.280.280.280.28-20
Oct 28, 20240.280.280.280.280.28--
Oct 25, 20240.280.280.280.280.28--
Oct 24, 20240.270.280.270.280.28-6,420
Oct 23, 20240.270.290.260.280.28-45,035
Oct 22, 20240.280.290.240.280.28-6.67%9,912
Oct 21, 20240.300.300.300.300.30--
Oct 18, 20240.300.300.300.300.30--
Oct 17, 20240.300.300.300.300.30--
Oct 16, 20240.300.300.280.300.30-0.03%29,742
Oct 15, 20240.300.300.300.300.30-11.74%1,382
Oct 14, 20240.340.340.340.340.34--
Oct 11, 20240.280.340.280.340.34-5.56%553
Oct 10, 20240.280.360.280.360.369.09%1,550
Oct 9, 20240.280.370.280.330.33-5.17%4,467
Oct 8, 20240.350.350.350.350.35--
Oct 7, 20240.350.370.250.350.35-0.57%728
Oct 4, 20240.350.350.350.350.35--
Oct 3, 20240.350.350.350.350.35-2.78%1,000
Oct 2, 20240.360.360.360.360.36--
Oct 1, 20240.290.380.230.360.36-3.07%3,481
Sep 30, 20240.340.370.340.370.379.24%729
Sep 27, 20240.340.340.340.340.34-313