Southland Holdings, Inc. (SLND)
NYSEAMERICAN: SLND · Real-Time Price · USD
4.310
-0.160 (-3.58%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Southland Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20254.464.594.284.314.31-3.58%60,986
Oct 28, 20254.574.574.474.474.47-1.97%16,082
Oct 27, 20254.534.644.504.564.560.22%37,972
Oct 24, 20254.544.554.314.554.550.44%35,392
Oct 23, 20254.574.634.424.534.53-1.09%35,324
Oct 22, 20254.384.604.284.584.583.62%44,966
Oct 21, 20254.434.514.424.424.42-1.78%44,517
Oct 20, 20254.534.604.404.504.501.81%10,411
Oct 17, 20254.424.524.284.424.420.23%28,962
Oct 16, 20254.514.644.394.414.41-1.78%17,095
Oct 15, 20254.524.664.434.494.49-0.66%57,633
Oct 14, 20254.384.554.354.524.520.67%61,723
Oct 13, 20254.254.554.254.494.496.15%78,065
Oct 10, 20254.594.594.224.234.23-8.04%90,277
Oct 9, 20254.584.644.454.604.60-79,931
Oct 8, 20254.754.754.444.604.60-1.71%110,681
Oct 7, 20254.504.724.384.684.682.86%59,448
Oct 6, 20254.564.594.384.554.55-0.66%33,869
Oct 3, 20254.514.704.334.584.581.33%49,326
Oct 2, 20254.274.524.154.524.526.35%69,581
Oct 1, 20254.614.614.164.254.25-0.93%614,473
Sep 30, 20254.204.344.204.294.291.66%703,500
Sep 29, 20254.444.444.224.224.22-4.95%6,147
Sep 26, 20254.314.444.224.444.445.21%31,166
Sep 25, 20254.504.554.184.224.22-6.84%21,814
Sep 24, 20254.494.564.334.534.532.72%35,584
Sep 23, 20254.634.714.284.414.41-5.77%42,714
Sep 22, 20254.544.714.454.684.684.23%80,425
Sep 19, 20254.694.704.444.494.49-4.67%193,036
Sep 18, 20254.634.734.614.714.712.17%48,066
Sep 17, 20254.474.664.384.614.612.90%64,874
Sep 16, 20254.364.514.314.484.484.19%36,851
Sep 15, 20254.364.444.284.304.301.18%129,572
Sep 12, 20254.204.444.184.254.251.43%21,998
Sep 11, 20254.194.354.184.194.19-41,971
Sep 10, 20254.324.324.184.194.19-2.33%33,944
Sep 9, 20254.234.324.214.294.29-0.23%21,399
Sep 8, 20254.194.354.154.304.302.38%26,247
Sep 5, 20254.114.254.064.204.202.69%18,419
Sep 4, 20254.054.143.954.094.092.25%78,487
Sep 3, 20254.024.094.004.004.00-0.50%48,259
Sep 2, 20254.034.093.994.024.02-1.71%17,898
Aug 29, 20254.054.144.014.094.090.99%52,127
Aug 28, 20254.154.224.054.054.050.50%40,212
Aug 27, 20254.094.104.034.034.03-1.71%50,345
Aug 26, 20254.004.234.004.104.103.02%44,261
Aug 25, 20254.104.253.983.983.98-2.93%24,890
Aug 22, 20254.204.574.054.104.10-1.91%85,906
Aug 21, 20254.144.334.014.184.180.24%204,277
Aug 20, 20254.054.183.994.174.172.96%12,128