Southland Holdings, Inc. (SLND)
NYSEAMERICAN: SLND · Real-Time Price · USD
3.190
-0.080 (-2.45%)
Feb 21, 2025, 4:00 PM EST - Market closed
Southland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.31 | 3.31 | 3.19 | 3.19 | 3.19 | -2.45% | 15,041 |
| Feb 20, 2025 | 3.25 | 3.33 | 3.24 | 3.27 | 3.27 | 0.93% | 7,989 |
| Feb 19, 2025 | 3.19 | 3.24 | 3.16 | 3.24 | 3.24 | - | 12,089 |
| Feb 18, 2025 | 3.14 | 3.24 | 3.03 | 3.24 | 3.24 | 4.85% | 13,428 |
| Feb 14, 2025 | 3.06 | 3.23 | 3.06 | 3.09 | 3.09 | -0.32% | 24,785 |
| Feb 13, 2025 | 3.12 | 3.13 | 2.98 | 3.10 | 3.10 | 0.32% | 39,714 |
| Feb 12, 2025 | 3.19 | 3.19 | 3.09 | 3.09 | 3.09 | -2.22% | 16,232 |
| Feb 11, 2025 | 3.15 | 3.18 | 3.12 | 3.16 | 3.16 | -0.63% | 19,667 |
| Feb 10, 2025 | 3.02 | 3.28 | 3.02 | 3.18 | 3.18 | 4.61% | 29,593 |
| Feb 7, 2025 | 3.12 | 3.20 | 3.04 | 3.04 | 3.04 | -3.80% | 21,813 |
| Feb 6, 2025 | 3.15 | 3.19 | 3.06 | 3.16 | 3.16 | 1.61% | 22,365 |
| Feb 5, 2025 | 3.00 | 3.21 | 2.99 | 3.11 | 3.11 | 5.42% | 28,091 |
| Feb 4, 2025 | 2.94 | 3.03 | 2.90 | 2.95 | 2.95 | -0.67% | 39,597 |
| Feb 3, 2025 | 3.00 | 3.13 | 2.88 | 2.97 | 2.97 | -2.62% | 25,772 |
| Jan 31, 2025 | 3.07 | 3.15 | 3.04 | 3.05 | 3.05 | 1.67% | 53,632 |
| Jan 30, 2025 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | -5.06% | 19,306 |
| Jan 29, 2025 | 3.24 | 3.30 | 3.10 | 3.16 | 3.16 | -2.47% | 25,553 |
| Jan 28, 2025 | 3.28 | 3.32 | 3.15 | 3.24 | 3.24 | -0.92% | 26,693 |
| Jan 27, 2025 | 3.33 | 3.33 | 3.15 | 3.27 | 3.27 | -1.80% | 18,925 |
| Jan 24, 2025 | 3.45 | 3.47 | 3.33 | 3.33 | 3.33 | -3.76% | 12,313 |
| Jan 23, 2025 | 3.46 | 3.50 | 3.40 | 3.46 | 3.46 | 1.17% | 15,574 |
| Jan 22, 2025 | 3.48 | 3.50 | 3.42 | 3.42 | 3.42 | -2.01% | 22,066 |
| Jan 21, 2025 | 3.46 | 3.55 | 3.45 | 3.49 | 3.49 | -0.29% | 18,243 |
| Jan 17, 2025 | 3.42 | 3.59 | 3.28 | 3.50 | 3.50 | 4.17% | 60,986 |
| Jan 16, 2025 | 3.43 | 3.47 | 3.35 | 3.36 | 3.36 | -1.75% | 17,200 |
| Jan 15, 2025 | 3.39 | 3.47 | 3.30 | 3.42 | 3.42 | 4.91% | 39,415 |
| Jan 14, 2025 | 3.34 | 3.34 | 3.20 | 3.26 | 3.26 | -0.61% | 14,639 |
| Jan 13, 2025 | 3.20 | 3.28 | 3.15 | 3.28 | 3.28 | -0.61% | 49,063 |
| Jan 10, 2025 | 3.35 | 3.37 | 3.20 | 3.30 | 3.30 | -1.20% | 57,895 |
| Jan 8, 2025 | 3.40 | 3.41 | 3.25 | 3.34 | 3.34 | -2.34% | 13,132 |
| Jan 7, 2025 | 3.25 | 3.45 | 3.20 | 3.42 | 3.42 | 6.54% | 42,938 |
| Jan 6, 2025 | 3.51 | 3.52 | 3.21 | 3.21 | 3.21 | -8.02% | 33,562 |
| Jan 3, 2025 | 3.37 | 3.59 | 3.33 | 3.49 | 3.49 | 3.56% | 25,962 |
| Jan 2, 2025 | 3.30 | 3.69 | 3.29 | 3.37 | 3.37 | 3.69% | 29,002 |
| Dec 31, 2024 | 3.54 | 3.86 | 3.25 | 3.25 | 3.25 | -6.88% | 112,127 |
| Dec 30, 2024 | 3.39 | 3.69 | 3.39 | 3.49 | 3.49 | 1.75% | 84,396 |
| Dec 27, 2024 | 3.52 | 3.66 | 3.39 | 3.43 | 3.43 | -5.77% | 50,148 |
| Dec 26, 2024 | 3.48 | 3.66 | 3.37 | 3.64 | 3.64 | 5.20% | 32,002 |
| Dec 24, 2024 | 3.64 | 3.64 | 3.46 | 3.46 | 3.46 | -3.62% | 8,435 |
| Dec 23, 2024 | 3.55 | 3.78 | 3.55 | 3.59 | 3.59 | -1.64% | 66,720 |
| Dec 20, 2024 | 3.26 | 3.68 | 3.26 | 3.65 | 3.65 | 10.27% | 105,286 |
| Dec 19, 2024 | 3.53 | 3.53 | 3.31 | 3.31 | 3.31 | -2.07% | 26,166 |
| Dec 18, 2024 | 3.49 | 3.63 | 3.35 | 3.38 | 3.38 | -3.15% | 45,674 |
| Dec 17, 2024 | 3.53 | 3.62 | 3.46 | 3.49 | 3.49 | -1.97% | 13,872 |
| Dec 16, 2024 | 3.48 | 3.56 | 3.48 | 3.56 | 3.56 | 2.89% | 13,858 |
| Dec 13, 2024 | 3.51 | 3.53 | 3.37 | 3.46 | 3.46 | -0.57% | 10,756 |
| Dec 12, 2024 | 3.41 | 3.53 | 3.41 | 3.48 | 3.48 | 1.16% | 19,513 |
| Dec 11, 2024 | 3.42 | 3.45 | 3.35 | 3.44 | 3.44 | 2.38% | 24,370 |
| Dec 10, 2024 | 3.43 | 3.43 | 3.19 | 3.36 | 3.36 | -1.18% | 32,227 |
| Dec 9, 2024 | 3.47 | 3.54 | 3.37 | 3.40 | 3.40 | -1.45% | 23,189 |
| Dec 6, 2024 | 3.24 | 3.48 | 3.22 | 3.45 | 3.45 | 5.50% | 89,180 |
| Dec 5, 2024 | 3.14 | 3.30 | 2.98 | 3.27 | 3.27 | 4.14% | 32,913 |
| Dec 4, 2024 | 3.47 | 3.54 | 2.94 | 3.14 | 3.14 | 2.95% | 104,504 |
| Dec 3, 2024 | 3.11 | 3.21 | 2.86 | 3.05 | 3.05 | -2.24% | 67,151 |
| Dec 2, 2024 | 3.10 | 3.36 | 3.04 | 3.12 | 3.12 | -4.88% | 35,742 |
| Nov 29, 2024 | 3.22 | 3.29 | 3.21 | 3.28 | 3.28 | 2.18% | 6,368 |
| Nov 27, 2024 | 3.09 | 3.25 | 2.98 | 3.21 | 3.21 | 5.94% | 114,891 |
| Nov 26, 2024 | 3.08 | 3.08 | 2.83 | 3.03 | 3.03 | -1.94% | 37,125 |
| Nov 25, 2024 | 3.15 | 3.16 | 3.08 | 3.09 | 3.09 | -1.59% | 39,704 |
| Nov 22, 2024 | 3.08 | 3.15 | 3.04 | 3.14 | 3.14 | 2.28% | 20,695 |
| Nov 21, 2024 | 2.99 | 3.10 | 2.96 | 3.07 | 3.07 | 3.72% | 54,440 |
| Nov 20, 2024 | 2.84 | 3.00 | 2.84 | 2.96 | 2.96 | 3.14% | 12,036 |
| Nov 19, 2024 | 2.95 | 2.99 | 2.83 | 2.87 | 2.87 | -4.01% | 33,643 |
| Nov 18, 2024 | 2.98 | 3.02 | 2.93 | 2.99 | 2.99 | 0.34% | 15,080 |
| Nov 15, 2024 | 2.88 | 3.12 | 2.85 | 2.98 | 2.98 | 2.41% | 61,652 |
| Nov 14, 2024 | 2.55 | 2.94 | 2.52 | 2.91 | 2.91 | 16.40% | 94,663 |
| Nov 13, 2024 | 2.71 | 2.77 | 1.85 | 2.50 | 2.50 | -22.12% | 680,523 |
| Nov 12, 2024 | 2.85 | 3.23 | 2.79 | 3.21 | 3.21 | 14.64% | 119,445 |
| Nov 11, 2024 | 3.08 | 3.08 | 2.79 | 2.80 | 2.80 | -9.39% | 84,718 |
| Nov 8, 2024 | 2.90 | 3.18 | 2.79 | 3.09 | 3.09 | 8.04% | 92,465 |
| Nov 7, 2024 | 3.25 | 3.58 | 2.77 | 2.86 | 2.86 | -12.80% | 128,497 |
| Nov 6, 2024 | 2.97 | 3.33 | 2.80 | 3.28 | 3.28 | 17.14% | 158,393 |
| Nov 5, 2024 | 2.82 | 2.89 | 2.58 | 2.80 | 2.80 | 2.94% | 63,139 |
| Nov 4, 2024 | 2.83 | 2.86 | 2.62 | 2.72 | 2.72 | -4.23% | 100,054 |
| Nov 1, 2024 | 2.94 | 2.94 | 2.70 | 2.84 | 2.84 | -2.07% | 43,182 |
| Oct 31, 2024 | 2.96 | 3.02 | 2.82 | 2.90 | 2.90 | -3.65% | 30,154 |
| Oct 30, 2024 | 3.12 | 3.17 | 2.92 | 3.01 | 3.01 | -4.75% | 77,064 |
| Oct 29, 2024 | 3.32 | 3.35 | 3.03 | 3.16 | 3.16 | -5.67% | 89,236 |
| Oct 28, 2024 | 3.29 | 3.36 | 3.29 | 3.35 | 3.35 | 6.35% | 18,880 |
| Oct 25, 2024 | 3.35 | 3.44 | 3.12 | 3.15 | 3.15 | -8.70% | 54,294 |
| 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 |