Southland Holdings, Inc. (SLND)
NYSEAMERICAN: SLND · Real-Time Price · USD
3.140
+0.070 (2.28%)
Nov 22, 2024, 4:00 PM EST - Market closed
Southland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |