Southland Holdings, Inc. (SLND)
NYSEAMERICAN: SLND · Real-Time Price · USD
3.150
-0.300 (-8.70%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Southland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 3.54 | 3.57 | 3.16 | 3.45 | 3.45 | -4.43% | 117,460 |
| Oct 23, 2024 | 3.60 | 3.66 | 3.52 | 3.61 | 3.61 | -0.82% | 48,014 |
| Oct 22, 2024 | 3.69 | 3.69 | 3.50 | 3.64 | 3.64 | -1.36% | 16,516 |
| Oct 21, 2024 | 3.69 | 3.70 | 3.65 | 3.69 | 3.69 | -1.60% | 15,467 |
| Oct 18, 2024 | 3.75 | 3.78 | 3.73 | 3.75 | 3.75 | -1.32% | 15,065 |
| Oct 17, 2024 | 3.79 | 3.80 | 3.74 | 3.80 | 3.80 | -0.78% | 13,537 |
| Oct 16, 2024 | 3.79 | 3.83 | 3.75 | 3.83 | 3.83 | 1.59% | 18,966 |
| Oct 15, 2024 | 3.75 | 3.78 | 3.70 | 3.77 | 3.77 | -0.79% | 12,057 |
| Oct 14, 2024 | 3.83 | 3.85 | 3.73 | 3.80 | 3.80 | -0.52% | 32,495 |
| Oct 11, 2024 | 3.61 | 3.83 | 3.61 | 3.82 | 3.82 | 6.11% | 28,545 |
| Oct 10, 2024 | 3.72 | 3.74 | 3.56 | 3.60 | 3.60 | -4.00% | 20,988 |
| Oct 9, 2024 | 3.67 | 3.78 | 3.60 | 3.75 | 3.75 | 3.31% | 30,681 |
| Oct 8, 2024 | 3.71 | 3.77 | 3.61 | 3.63 | 3.63 | -2.68% | 41,648 |
| Oct 7, 2024 | 3.67 | 3.76 | 3.67 | 3.73 | 3.73 | 1.63% | 29,251 |
| Oct 4, 2024 | 3.71 | 3.78 | 3.65 | 3.67 | 3.67 | - | 22,718 |
| Oct 3, 2024 | 3.63 | 3.73 | 3.63 | 3.67 | 3.67 | 1.38% | 18,929 |
| Oct 2, 2024 | 3.58 | 3.78 | 3.57 | 3.62 | 3.62 | 1.97% | 44,734 |
| Oct 1, 2024 | 3.65 | 3.65 | 3.49 | 3.55 | 3.55 | -4.05% | 47,427 |
| Sep 30, 2024 | 3.75 | 3.79 | 3.68 | 3.70 | 3.70 | -1.33% | 17,551 |
| Sep 27, 2024 | 3.78 | 3.81 | 3.69 | 3.75 | 3.75 | 0.27% | 53,369 |
| Sep 26, 2024 | 3.75 | 3.75 | 3.62 | 3.74 | 3.74 | 1.36% | 32,216 |
| Sep 25, 2024 | 3.76 | 3.92 | 3.60 | 3.69 | 3.69 | -0.81% | 136,468 |
| Sep 24, 2024 | 3.75 | 3.81 | 3.70 | 3.72 | 3.72 | -0.80% | 13,295 |
| Sep 23, 2024 | 3.58 | 3.76 | 3.54 | 3.75 | 3.75 | 5.04% | 75,277 |
| Sep 20, 2024 | 3.72 | 3.82 | 3.55 | 3.57 | 3.57 | -4.80% | 186,404 |
| Sep 19, 2024 | 3.75 | 3.80 | 3.72 | 3.75 | 3.75 | 0.54% | 43,243 |
| Sep 18, 2024 | 3.80 | 3.85 | 3.73 | 3.73 | 3.73 | -0.53% | 101,962 |
| Sep 17, 2024 | 3.84 | 3.85 | 3.75 | 3.75 | 3.75 | -0.79% | 26,835 |
| Sep 16, 2024 | 3.79 | 3.83 | 3.78 | 3.78 | 3.78 | -1.31% | 13,259 |
| Sep 13, 2024 | 3.75 | 3.89 | 3.75 | 3.83 | 3.83 | 2.41% | 24,763 |
| Sep 12, 2024 | 3.71 | 3.75 | 3.65 | 3.74 | 3.74 | 2.19% | 16,409 |
| Sep 11, 2024 | 3.73 | 3.75 | 3.64 | 3.66 | 3.66 | -3.68% | 24,870 |
| Sep 10, 2024 | 3.80 | 3.87 | 3.74 | 3.80 | 3.80 | -0.26% | 21,881 |
| Sep 9, 2024 | 3.62 | 3.91 | 3.62 | 3.81 | 3.81 | 6.42% | 30,880 |
| Sep 6, 2024 | 3.75 | 3.78 | 3.58 | 3.58 | 3.58 | -5.04% | 29,004 |
| Sep 5, 2024 | 3.85 | 3.85 | 3.65 | 3.77 | 3.77 | -2.58% | 14,888 |
| Sep 4, 2024 | 3.90 | 3.90 | 3.70 | 3.87 | 3.87 | -1.28% | 25,677 |
| Sep 3, 2024 | 4.10 | 4.10 | 3.90 | 3.92 | 3.92 | -4.39% | 55,611 |
| Aug 30, 2024 | 4.24 | 4.24 | 4.10 | 4.10 | 4.10 | -3.30% | 49,440 |
| Aug 29, 2024 | 4.23 | 4.26 | 4.20 | 4.24 | 4.24 | 0.24% | 9,591 |
| Aug 28, 2024 | 4.28 | 4.33 | 4.22 | 4.23 | 4.23 | -0.70% | 22,459 |
| Aug 27, 2024 | 4.27 | 4.36 | 4.26 | 4.26 | 4.26 | -1.39% | 13,406 |
| Aug 26, 2024 | 4.19 | 4.40 | 4.17 | 4.32 | 4.32 | 3.10% | 69,875 |
| Aug 23, 2024 | 4.00 | 4.19 | 3.98 | 4.19 | 4.19 | 4.75% | 61,392 |
| Aug 22, 2024 | 3.79 | 4.01 | 3.79 | 4.00 | 4.00 | 4.17% | 42,816 |
| Aug 21, 2024 | 3.62 | 3.85 | 3.62 | 3.84 | 3.84 | 6.37% | 42,569 |
| Aug 20, 2024 | 3.71 | 3.75 | 3.57 | 3.61 | 3.61 | -1.90% | 47,861 |
| Aug 19, 2024 | 3.57 | 3.75 | 3.50 | 3.68 | 3.68 | 2.51% | 101,062 |
| Aug 16, 2024 | 3.61 | 3.68 | 3.50 | 3.59 | 3.59 | -0.28% | 24,643 |
| Aug 15, 2024 | 3.70 | 3.86 | 3.50 | 3.60 | 3.60 | -1.37% | 30,793 |
| Aug 14, 2024 | 3.70 | 3.76 | 3.60 | 3.65 | 3.65 | -2.67% | 52,679 |
| Aug 13, 2024 | 3.40 | 4.37 | 3.26 | 3.75 | 3.75 | 4.75% | 121,744 |
| Aug 12, 2024 | 3.67 | 3.69 | 3.55 | 3.58 | 3.58 | -5.54% | 27,524 |
| Aug 9, 2024 | 3.75 | 3.80 | 3.62 | 3.79 | 3.79 | 0.80% | 26,445 |
| Aug 8, 2024 | 3.61 | 3.84 | 3.60 | 3.76 | 3.76 | 4.16% | 33,562 |
| Aug 7, 2024 | 3.72 | 3.72 | 3.57 | 3.61 | 3.61 | -1.63% | 46,317 |
| Aug 6, 2024 | 3.35 | 3.70 | 3.31 | 3.67 | 3.67 | 10.21% | 91,434 |
| Aug 5, 2024 | 3.20 | 3.38 | 3.20 | 3.33 | 3.33 | -5.13% | 58,814 |
| Aug 2, 2024 | 3.66 | 3.74 | 3.51 | 3.51 | 3.51 | -7.63% | 80,553 |
| Aug 1, 2024 | 3.97 | 3.97 | 3.65 | 3.80 | 3.80 | -2.56% | 43,916 |
| Jul 31, 2024 | 3.86 | 3.99 | 3.82 | 3.90 | 3.90 | -0.51% | 40,416 |
| Jul 30, 2024 | 3.95 | 3.95 | 3.83 | 3.92 | 3.92 | -1.01% | 18,515 |
| Jul 29, 2024 | 4.00 | 4.03 | 3.88 | 3.96 | 3.96 | -0.75% | 29,126 |
| Jul 26, 2024 | 4.00 | 4.05 | 3.94 | 3.99 | 3.99 | -0.25% | 40,368 |
| Jul 25, 2024 | 3.97 | 4.03 | 3.90 | 4.00 | 4.00 | 0.50% | 52,857 |
| Jul 24, 2024 | 4.01 | 4.05 | 3.80 | 3.98 | 3.98 | -1.73% | 30,995 |
| Jul 23, 2024 | 4.00 | 4.12 | 4.00 | 4.05 | 4.05 | 0.25% | 45,704 |
| Jul 22, 2024 | 3.92 | 4.07 | 3.92 | 4.04 | 4.04 | 2.02% | 65,951 |
| Jul 19, 2024 | 3.96 | 4.02 | 3.86 | 3.96 | 3.96 | 0.25% | 27,962 |
| Jul 18, 2024 | 4.04 | 4.07 | 3.95 | 3.95 | 3.95 | -1.74% | 35,470 |
| Jul 17, 2024 | 4.10 | 4.15 | 4.01 | 4.02 | 4.02 | -3.37% | 32,269 |
| Jul 16, 2024 | 4.28 | 4.34 | 4.14 | 4.16 | 4.16 | -2.35% | 47,532 |
| Jul 15, 2024 | 4.16 | 4.33 | 4.15 | 4.26 | 4.26 | 2.65% | 64,438 |
| Jul 12, 2024 | 4.18 | 4.27 | 4.14 | 4.15 | 4.15 | - | 39,159 |
| Jul 11, 2024 | 4.06 | 4.24 | 4.00 | 4.15 | 4.15 | 3.75% | 44,368 |
| Jul 10, 2024 | 4.00 | 4.13 | 4.00 | 4.00 | 4.00 | 0.25% | 89,042 |
| Jul 9, 2024 | 4.18 | 4.18 | 3.95 | 3.99 | 3.99 | -4.55% | 44,299 |
| Jul 8, 2024 | 4.24 | 4.28 | 3.94 | 4.18 | 4.18 | 1.95% | 50,003 |
| Jul 5, 2024 | 4.50 | 4.50 | 4.03 | 4.10 | 4.10 | -8.89% | 72,973 |
| Jul 3, 2024 | 4.55 | 4.56 | 4.40 | 4.50 | 4.50 | -0.44% | 12,859 |
| Jul 2, 2024 | 4.67 | 4.67 | 4.40 | 4.52 | 4.52 | -4.44% | 39,142 |
| Jul 1, 2024 | 4.72 | 4.80 | 4.56 | 4.73 | 4.73 | 3.28% | 48,691 |
| Jun 28, 2024 | 4.46 | 4.74 | 4.41 | 4.58 | 4.58 | -2.35% | 758,106 |
| Jun 27, 2024 | 4.73 | 4.93 | 4.58 | 4.69 | 4.69 | 0.86% | 46,596 |
| Jun 26, 2024 | 4.68 | 4.70 | 4.37 | 4.65 | 4.65 | 1.53% | 65,580 |
| Jun 25, 2024 | 4.67 | 4.88 | 4.46 | 4.58 | 4.58 | -2.97% | 49,147 |
| Jun 24, 2024 | 5.14 | 5.14 | 4.65 | 4.72 | 4.72 | -5.98% | 58,120 |
| Jun 21, 2024 | 5.23 | 5.27 | 4.83 | 5.02 | 5.02 | -4.56% | 81,857 |
| Jun 20, 2024 | 5.42 | 5.56 | 5.21 | 5.26 | 5.26 | -0.57% | 14,241 |
| Jun 18, 2024 | 5.37 | 5.56 | 5.16 | 5.29 | 5.29 | -3.82% | 39,185 |
| Jun 17, 2024 | 5.42 | 5.55 | 5.42 | 5.50 | 5.50 | 2.23% | 27,429 |
| Jun 14, 2024 | 5.35 | 5.54 | 5.25 | 5.38 | 5.38 | -0.55% | 25,634 |
| Jun 13, 2024 | 5.42 | 5.52 | 5.39 | 5.41 | 5.41 | 0.19% | 22,027 |
| Jun 12, 2024 | 5.35 | 5.57 | 5.30 | 5.40 | 5.40 | 3.65% | 31,203 |
| Jun 11, 2024 | 5.42 | 5.49 | 5.15 | 5.21 | 5.21 | -2.25% | 36,246 |
| Jun 10, 2024 | 5.12 | 5.35 | 4.82 | 5.33 | 5.33 | 3.70% | 34,800 |
| Jun 7, 2024 | 5.46 | 5.47 | 5.14 | 5.14 | 5.14 | -6.55% | 26,851 |
| Jun 6, 2024 | 5.59 | 5.62 | 5.20 | 5.50 | 5.50 | 0.18% | 29,179 |
| Jun 5, 2024 | 5.50 | 5.76 | 5.29 | 5.49 | 5.49 | -0.72% | 23,293 |
| Jun 4, 2024 | 5.65 | 5.75 | 5.43 | 5.53 | 5.53 | -4.98% | 20,837 |