Southland Holdings, Inc. (SLND)
NYSEAMERICAN: SLND · Real-Time Price · USD
0.9590
-0.0050 (-0.52%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Southland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.96 | 0.96 | 0.88 | 0.93 | - | -3.11% | 71,730 |
| Mar 6, 2026 | 1.01 | 1.04 | 0.95 | 0.96 | 0.96 | -6.41% | 64,808 |
| Mar 5, 2026 | 1.11 | 1.13 | 1.01 | 1.03 | 1.03 | -8.85% | 153,913 |
| Mar 4, 2026 | 1.12 | 1.16 | 1.09 | 1.13 | 1.13 | 1.80% | 85,060 |
| Mar 3, 2026 | 1.09 | 1.20 | 1.08 | 1.11 | 1.11 | -1.77% | 69,727 |
| Mar 2, 2026 | 1.15 | 1.22 | 1.13 | 1.13 | 1.13 | 0.89% | 101,650 |
| Feb 27, 2026 | 1.21 | 1.21 | 1.12 | 1.12 | 1.12 | -7.44% | 60,082 |
| Feb 26, 2026 | 1.26 | 1.27 | 1.17 | 1.21 | 1.21 | -3.20% | 102,375 |
| Feb 25, 2026 | 1.27 | 1.30 | 1.23 | 1.25 | 1.25 | -1.57% | 67,941 |
| Feb 24, 2026 | 1.21 | 1.31 | 1.17 | 1.27 | 1.27 | 7.63% | 136,707 |
| Feb 23, 2026 | 1.20 | 1.41 | 1.17 | 1.18 | 1.18 | -1.67% | 127,183 |
| Feb 20, 2026 | 1.24 | 1.30 | 1.18 | 1.20 | 1.20 | -6.25% | 118,275 |
| Feb 19, 2026 | 1.30 | 1.32 | 1.22 | 1.28 | 1.28 | -1.54% | 126,884 |
| Feb 18, 2026 | 1.49 | 1.57 | 1.30 | 1.30 | 1.30 | -13.33% | 132,907 |
| Feb 17, 2026 | 1.57 | 1.62 | 1.39 | 1.50 | 1.50 | -3.85% | 178,585 |
| Feb 13, 2026 | 1.65 | 1.73 | 1.54 | 1.56 | 1.56 | -4.29% | 152,620 |
| Feb 12, 2026 | 1.83 | 1.83 | 1.61 | 1.63 | 1.63 | -9.44% | 59,967 |
| Feb 11, 2026 | 1.82 | 1.85 | 1.66 | 1.80 | 1.80 | 0.56% | 67,749 |
| Feb 10, 2026 | 1.80 | 1.92 | 1.72 | 1.79 | 1.79 | -0.56% | 84,746 |
| Feb 9, 2026 | 1.82 | 1.82 | 1.67 | 1.80 | 1.80 | -1.64% | 145,315 |
| Feb 6, 2026 | 1.84 | 1.90 | 1.82 | 1.83 | 1.83 | - | 117,651 |
| Feb 5, 2026 | 1.84 | 1.95 | 1.77 | 1.83 | 1.83 | -0.54% | 137,376 |
| Feb 4, 2026 | 1.87 | 1.92 | 1.82 | 1.84 | 1.84 | -0.54% | 129,819 |
| Feb 3, 2026 | 1.85 | 1.92 | 1.77 | 1.85 | 1.85 | - | 153,545 |
| Feb 2, 2026 | 1.88 | 1.93 | 1.80 | 1.85 | 1.85 | -0.54% | 119,730 |
| Jan 30, 2026 | 1.77 | 2.00 | 1.74 | 1.86 | 1.86 | 2.76% | 192,686 |
| Jan 29, 2026 | 1.83 | 1.86 | 1.78 | 1.81 | 1.81 | -2.16% | 118,729 |
| Jan 28, 2026 | 1.95 | 1.98 | 1.63 | 1.85 | 1.85 | -5.13% | 266,817 |
| Jan 27, 2026 | 2.39 | 2.40 | 1.79 | 1.95 | 1.95 | -18.41% | 391,057 |
| Jan 26, 2026 | 3.00 | 3.00 | 2.23 | 2.39 | 2.39 | -20.33% | 310,300 |
| Jan 23, 2026 | 3.26 | 3.26 | 2.82 | 3.00 | 3.00 | -9.09% | 152,126 |
| Jan 22, 2026 | 3.15 | 3.37 | 3.15 | 3.30 | 3.30 | 5.10% | 81,725 |
| Jan 21, 2026 | 2.95 | 3.21 | 2.94 | 3.14 | 3.14 | 8.28% | 77,732 |
| Jan 20, 2026 | 3.14 | 3.18 | 2.90 | 2.90 | 2.90 | -10.22% | 61,186 |
| Jan 16, 2026 | 3.30 | 3.30 | 3.19 | 3.23 | 3.23 | -1.52% | 29,177 |
| Jan 15, 2026 | 3.15 | 3.36 | 3.10 | 3.28 | 3.28 | 3.47% | 27,890 |
| Jan 14, 2026 | 3.35 | 3.38 | 3.14 | 3.17 | 3.17 | -5.65% | 49,402 |
| Jan 13, 2026 | 3.30 | 3.42 | 3.30 | 3.36 | 3.36 | 2.44% | 58,684 |
| Jan 12, 2026 | 3.33 | 3.36 | 3.25 | 3.28 | 3.28 | -0.91% | 44,217 |
| Jan 9, 2026 | 3.30 | 3.36 | 3.28 | 3.31 | 3.31 | 0.30% | 32,332 |
| Jan 8, 2026 | 3.03 | 3.32 | 3.03 | 3.30 | 3.30 | 8.20% | 54,033 |
| Jan 7, 2026 | 3.11 | 3.12 | 3.01 | 3.05 | 3.05 | -0.65% | 23,211 |
| Jan 6, 2026 | 2.99 | 3.12 | 2.95 | 3.07 | 3.07 | 4.07% | 27,565 |
| 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% | 97,687 |
| Dec 31, 2025 | 3.30 | 3.38 | 3.08 | 3.32 | 3.32 | 1.84% | 82,808 |
| Dec 30, 2025 | 3.42 | 3.42 | 3.25 | 3.26 | 3.26 | -4.68% | 51,370 |
| Dec 29, 2025 | 3.34 | 3.47 | 3.33 | 3.42 | 3.42 | -0.29% | 34,912 |
| 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 |