Southland Holdings, Inc. (SLND)
NYSEAMERICAN: SLND · Real-Time Price · USD
2.950
-0.130 (-4.22%)
Jan 5, 2026, 4:00 PM EST - Market closed
Southland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 3.07 | 3.10 | 2.85 | 2.95 | 2.95 | -4.22% | 181,210 |
| Jan 2, 2026 | 3.31 | 3.31 | 3.00 | 3.08 | 3.08 | -7.23% | 97,679 |
| Dec 31, 2025 | 3.30 | 3.38 | 3.08 | 3.32 | 3.32 | 1.84% | 82,757 |
| Dec 30, 2025 | 3.42 | 3.42 | 3.25 | 3.26 | 3.26 | -4.68% | 50,710 |
| Dec 29, 2025 | 3.34 | 3.47 | 3.33 | 3.42 | 3.42 | -0.29% | 34,887 |
| Dec 26, 2025 | 3.46 | 3.49 | 3.37 | 3.43 | 3.43 | -4.19% | 33,403 |
| Dec 24, 2025 | 3.50 | 3.61 | 3.50 | 3.58 | 3.58 | 2.29% | 6,639 |
| Dec 23, 2025 | 3.59 | 3.59 | 3.43 | 3.50 | 3.50 | -2.23% | 14,801 |
| Dec 22, 2025 | 3.78 | 3.86 | 3.52 | 3.58 | 3.58 | -5.79% | 25,476 |
| Dec 19, 2025 | 3.62 | 3.92 | 3.58 | 3.80 | 3.80 | 4.97% | 87,894 |
| Dec 18, 2025 | 3.72 | 3.72 | 3.48 | 3.62 | 3.62 | -1.36% | 39,147 |
| Dec 17, 2025 | 3.69 | 3.74 | 3.60 | 3.67 | 3.67 | -0.81% | 27,413 |
| Dec 16, 2025 | 3.56 | 3.79 | 3.56 | 3.70 | 3.70 | 3.35% | 16,028 |
| Dec 15, 2025 | 3.83 | 3.83 | 3.53 | 3.58 | 3.58 | -7.97% | 34,982 |
| Dec 12, 2025 | 3.74 | 3.99 | 3.67 | 3.89 | 3.89 | 1.83% | 22,024 |
| Dec 11, 2025 | 3.89 | 3.92 | 3.79 | 3.82 | 3.82 | -0.78% | 31,511 |
| Dec 10, 2025 | 3.65 | 4.02 | 3.60 | 3.85 | 3.85 | 3.22% | 137,552 |
| Dec 9, 2025 | 3.25 | 3.85 | 3.25 | 3.73 | 3.73 | 13.37% | 52,650 |
| Dec 8, 2025 | 3.30 | 3.33 | 3.27 | 3.29 | 3.29 | -0.90% | 16,051 |
| Dec 5, 2025 | 3.30 | 3.38 | 3.27 | 3.32 | 3.32 | 0.61% | 58,686 |
| Dec 4, 2025 | 3.24 | 3.31 | 3.23 | 3.30 | 3.30 | 1.85% | 32,655 |
| Dec 3, 2025 | 3.14 | 3.24 | 3.10 | 3.24 | 3.24 | 4.85% | 45,879 |
| Dec 2, 2025 | 3.24 | 3.30 | 3.09 | 3.09 | 3.09 | -3.44% | 49,749 |
| Dec 1, 2025 | 3.11 | 3.30 | 3.11 | 3.20 | 3.20 | 0.63% | 53,166 |
| Nov 28, 2025 | 3.24 | 3.24 | 3.15 | 3.18 | 3.18 | 0.32% | 9,662 |
| Nov 26, 2025 | 3.32 | 3.39 | 3.17 | 3.17 | 3.17 | -5.37% | 53,020 |
| Nov 25, 2025 | 3.25 | 3.42 | 3.25 | 3.35 | 3.35 | 4.36% | 120,472 |
| Nov 24, 2025 | 3.17 | 3.36 | 3.13 | 3.21 | 3.21 | 1.26% | 98,128 |
| Nov 21, 2025 | 2.89 | 3.18 | 2.85 | 3.17 | 3.17 | 10.07% | 62,129 |
| Nov 20, 2025 | 3.00 | 3.04 | 2.87 | 2.88 | 2.88 | -3.03% | 62,513 |
| Nov 19, 2025 | 2.93 | 3.03 | 2.93 | 2.97 | 2.97 | 0.68% | 60,742 |
| Nov 18, 2025 | 3.29 | 3.29 | 2.89 | 2.95 | 2.95 | -10.06% | 58,077 |
| Nov 17, 2025 | 3.34 | 3.39 | 3.14 | 3.28 | 3.28 | -1.80% | 107,006 |
| Nov 14, 2025 | 4.11 | 4.11 | 3.31 | 3.34 | 3.34 | -19.13% | 104,852 |
| Nov 13, 2025 | 5.01 | 5.34 | 4.00 | 4.13 | 4.13 | -13.96% | 121,637 |
| Nov 12, 2025 | 4.63 | 4.89 | 4.50 | 4.80 | 4.80 | 5.73% | 81,298 |
| Nov 11, 2025 | 4.47 | 4.57 | 4.40 | 4.54 | 4.54 | 0.89% | 116,695 |
| Nov 10, 2025 | 4.50 | 4.59 | 4.48 | 4.50 | 4.50 | 0.90% | 63,825 |
| Nov 7, 2025 | 4.44 | 4.53 | 4.28 | 4.46 | 4.46 | 0.90% | 24,826 |
| Nov 6, 2025 | 4.52 | 4.65 | 4.42 | 4.42 | 4.42 | -4.12% | 56,291 |
| Nov 5, 2025 | 4.48 | 4.63 | 4.46 | 4.61 | 4.61 | 2.90% | 65,075 |
| Nov 4, 2025 | 4.26 | 4.54 | 4.26 | 4.48 | 4.48 | -0.88% | 48,840 |
| Nov 3, 2025 | 4.64 | 4.65 | 4.16 | 4.52 | 4.52 | 1.12% | 45,633 |
| Oct 31, 2025 | 4.47 | 4.56 | 4.36 | 4.47 | 4.47 | -0.67% | 27,739 |
| Oct 30, 2025 | 4.31 | 4.53 | 4.26 | 4.50 | 4.50 | 4.41% | 46,461 |
| Oct 29, 2025 | 4.46 | 4.59 | 4.28 | 4.31 | 4.31 | -3.58% | 61,030 |
| Oct 28, 2025 | 4.57 | 4.57 | 4.47 | 4.47 | 4.47 | -1.97% | 16,082 |
| Oct 27, 2025 | 4.53 | 4.64 | 4.50 | 4.56 | 4.56 | 0.22% | 37,972 |
| Oct 24, 2025 | 4.54 | 4.55 | 4.31 | 4.55 | 4.55 | 0.44% | 35,392 |
| Oct 23, 2025 | 4.57 | 4.63 | 4.42 | 4.53 | 4.53 | -1.09% | 35,324 |