Southland Holdings, Inc. (SLND)
NYSEAMERICAN: SLND · Real-Time Price · USD
4.600
-0.080 (-1.71%)
At close: Oct 8, 2025, 4:00 PM EDT
4.600
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
Southland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.75 | 4.75 | 4.44 | 4.60 | 4.60 | -1.71% | 110,432 |
| Oct 7, 2025 | 4.50 | 4.72 | 4.38 | 4.68 | 4.68 | 2.86% | 59,448 |
| Oct 6, 2025 | 4.56 | 4.59 | 4.38 | 4.55 | 4.55 | -0.66% | 33,869 |
| Oct 3, 2025 | 4.51 | 4.70 | 4.33 | 4.58 | 4.58 | 1.33% | 49,326 |
| Oct 2, 2025 | 4.27 | 4.52 | 4.15 | 4.52 | 4.52 | 6.35% | 69,581 |
| Oct 1, 2025 | 4.61 | 4.61 | 4.16 | 4.25 | 4.25 | -0.93% | 614,473 |
| Sep 30, 2025 | 4.20 | 4.34 | 4.20 | 4.29 | 4.29 | 1.66% | 703,500 |
| Sep 29, 2025 | 4.44 | 4.44 | 4.22 | 4.22 | 4.22 | -4.95% | 6,147 |
| Sep 26, 2025 | 4.31 | 4.44 | 4.22 | 4.44 | 4.44 | 5.21% | 31,166 |
| Sep 25, 2025 | 4.50 | 4.55 | 4.18 | 4.22 | 4.22 | -6.84% | 21,814 |
| Sep 24, 2025 | 4.49 | 4.56 | 4.33 | 4.53 | 4.53 | 2.72% | 35,584 |
| Sep 23, 2025 | 4.63 | 4.71 | 4.28 | 4.41 | 4.41 | -5.77% | 42,714 |
| Sep 22, 2025 | 4.54 | 4.71 | 4.45 | 4.68 | 4.68 | 4.23% | 80,425 |
| Sep 19, 2025 | 4.69 | 4.70 | 4.44 | 4.49 | 4.49 | -4.67% | 193,036 |
| Sep 18, 2025 | 4.63 | 4.73 | 4.61 | 4.71 | 4.71 | 2.17% | 48,066 |
| Sep 17, 2025 | 4.47 | 4.66 | 4.38 | 4.61 | 4.61 | 2.90% | 64,874 |
| Sep 16, 2025 | 4.36 | 4.51 | 4.31 | 4.48 | 4.48 | 4.19% | 36,851 |
| Sep 15, 2025 | 4.36 | 4.44 | 4.28 | 4.30 | 4.30 | 1.18% | 129,572 |
| Sep 12, 2025 | 4.20 | 4.44 | 4.18 | 4.25 | 4.25 | 1.43% | 21,998 |
| Sep 11, 2025 | 4.19 | 4.35 | 4.18 | 4.19 | 4.19 | - | 41,971 |
| Sep 10, 2025 | 4.32 | 4.32 | 4.18 | 4.19 | 4.19 | -2.33% | 33,944 |
| Sep 9, 2025 | 4.23 | 4.32 | 4.21 | 4.29 | 4.29 | -0.23% | 21,399 |
| Sep 8, 2025 | 4.19 | 4.35 | 4.15 | 4.30 | 4.30 | 2.38% | 26,247 |
| Sep 5, 2025 | 4.11 | 4.25 | 4.06 | 4.20 | 4.20 | 2.69% | 18,419 |
| Sep 4, 2025 | 4.05 | 4.14 | 3.95 | 4.09 | 4.09 | 2.25% | 78,487 |
| Sep 3, 2025 | 4.02 | 4.09 | 4.00 | 4.00 | 4.00 | -0.50% | 48,259 |
| Sep 2, 2025 | 4.03 | 4.09 | 3.99 | 4.02 | 4.02 | -1.71% | 17,898 |
| Aug 29, 2025 | 4.05 | 4.14 | 4.01 | 4.09 | 4.09 | 0.99% | 52,127 |
| Aug 28, 2025 | 4.15 | 4.22 | 4.05 | 4.05 | 4.05 | 0.50% | 40,212 |
| Aug 27, 2025 | 4.09 | 4.10 | 4.03 | 4.03 | 4.03 | -1.71% | 50,345 |
| Aug 26, 2025 | 4.00 | 4.23 | 4.00 | 4.10 | 4.10 | 3.02% | 44,261 |
| Aug 25, 2025 | 4.10 | 4.25 | 3.98 | 3.98 | 3.98 | -2.93% | 24,890 |
| Aug 22, 2025 | 4.20 | 4.57 | 4.05 | 4.10 | 4.10 | -1.91% | 85,906 |
| Aug 21, 2025 | 4.14 | 4.33 | 4.01 | 4.18 | 4.18 | 0.24% | 204,277 |
| Aug 20, 2025 | 4.05 | 4.18 | 3.99 | 4.17 | 4.17 | 2.96% | 12,128 |
| Aug 19, 2025 | 4.02 | 4.24 | 3.94 | 4.05 | 4.05 | 1.76% | 24,096 |
| Aug 18, 2025 | 4.14 | 4.29 | 3.98 | 3.98 | 3.98 | -3.86% | 89,852 |
| Aug 15, 2025 | 4.31 | 4.50 | 4.11 | 4.14 | 4.14 | -3.72% | 63,403 |
| Aug 14, 2025 | 4.62 | 4.62 | 4.29 | 4.30 | 4.30 | -7.92% | 27,600 |
| Aug 13, 2025 | 4.13 | 4.76 | 3.95 | 4.67 | 4.67 | 0.86% | 68,377 |
| Aug 12, 2025 | 4.59 | 4.65 | 4.37 | 4.63 | 4.63 | 3.12% | 90,484 |
| Aug 11, 2025 | 4.55 | 4.55 | 4.31 | 4.49 | 4.49 | -0.88% | 19,714 |
| Aug 8, 2025 | 4.51 | 4.62 | 4.49 | 4.53 | 4.53 | 1.34% | 36,260 |
| Aug 7, 2025 | 4.41 | 4.67 | 4.40 | 4.47 | 4.47 | 2.76% | 69,523 |
| Aug 6, 2025 | 4.45 | 4.45 | 4.21 | 4.35 | 4.35 | 2.35% | 42,494 |
| Aug 5, 2025 | 4.11 | 4.28 | 3.94 | 4.25 | 4.25 | 5.46% | 24,284 |
| Aug 4, 2025 | 3.92 | 4.21 | 3.87 | 4.03 | 4.03 | 3.33% | 27,262 |
| Aug 1, 2025 | 4.24 | 4.28 | 3.90 | 3.90 | 3.90 | -9.30% | 29,044 |
| Jul 31, 2025 | 4.28 | 4.37 | 4.20 | 4.30 | 4.30 | -0.69% | 24,097 |
| Jul 30, 2025 | 4.32 | 4.41 | 4.21 | 4.33 | 4.33 | 0.70% | 29,766 |