Southland Holdings, Inc. (SLND)
NYSEAMERICAN: SLND · Real-Time Price · USD
3.130
-0.040 (-1.26%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Southland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.12 | 3.22 | 3.04 | 3.17 | 3.17 | - | 21,838 |
| Apr 16, 2025 | 3.06 | 3.18 | 3.01 | 3.17 | 3.17 | 4.28% | 41,113 |
| Apr 15, 2025 | 3.17 | 3.21 | 3.03 | 3.04 | 3.04 | -4.10% | 13,801 |
| Apr 14, 2025 | 3.23 | 3.32 | 3.17 | 3.17 | 3.17 | -0.94% | 8,994 |
| Apr 11, 2025 | 3.05 | 3.20 | 3.05 | 3.20 | 3.20 | 5.26% | 11,680 |
| Apr 10, 2025 | 3.08 | 3.16 | 3.00 | 3.04 | 3.04 | -2.56% | 14,551 |
| Apr 9, 2025 | 2.92 | 3.28 | 2.84 | 3.12 | 3.12 | 8.71% | 52,411 |
| Apr 8, 2025 | 3.08 | 3.08 | 2.84 | 2.87 | 2.87 | -1.37% | 37,086 |
| Apr 7, 2025 | 2.75 | 2.93 | 2.75 | 2.91 | 2.91 | 2.46% | 29,826 |
| Apr 4, 2025 | 2.85 | 2.91 | 2.68 | 2.84 | 2.84 | -4.38% | 46,608 |
| Apr 3, 2025 | 2.93 | 3.00 | 2.86 | 2.97 | 2.97 | -1.66% | 28,309 |
| Apr 2, 2025 | 2.96 | 3.05 | 2.94 | 3.02 | 3.02 | 1.68% | 27,632 |
| Apr 1, 2025 | 3.03 | 3.03 | 2.97 | 2.97 | 2.97 | -0.67% | 17,874 |
| Mar 31, 2025 | 3.06 | 3.11 | 2.99 | 2.99 | 2.99 | -4.17% | 30,372 |
| Mar 28, 2025 | 3.23 | 3.23 | 3.12 | 3.12 | 3.12 | -2.50% | 35,753 |
| Mar 27, 2025 | 3.19 | 3.22 | 3.18 | 3.20 | 3.20 | -0.31% | 12,691 |
| Mar 26, 2025 | 3.16 | 3.21 | 3.16 | 3.21 | 3.21 | 1.58% | 21,307 |
| Mar 25, 2025 | 3.23 | 3.28 | 3.15 | 3.16 | 3.16 | -1.86% | 36,187 |
| Mar 24, 2025 | 3.28 | 3.32 | 3.18 | 3.22 | 3.22 | 1.58% | 18,352 |
| Mar 21, 2025 | 3.36 | 3.42 | 3.17 | 3.17 | 3.17 | -6.76% | 270,532 |
| Mar 20, 2025 | 3.42 | 3.47 | 3.35 | 3.40 | 3.40 | -1.16% | 73,571 |
| Mar 19, 2025 | 3.40 | 3.47 | 3.38 | 3.44 | 3.44 | 0.88% | 32,160 |
| Mar 18, 2025 | 3.36 | 3.41 | 3.28 | 3.41 | 3.41 | 0.29% | 22,025 |
| Mar 17, 2025 | 3.28 | 3.44 | 3.26 | 3.40 | 3.40 | 3.34% | 30,034 |
| Mar 14, 2025 | 3.27 | 3.31 | 3.20 | 3.29 | 3.29 | 3.13% | 20,077 |
| Mar 13, 2025 | 3.23 | 3.29 | 3.17 | 3.19 | 3.19 | -2.74% | 20,660 |
| Mar 12, 2025 | 3.24 | 3.55 | 3.20 | 3.28 | 3.28 | 2.50% | 59,829 |
| Mar 11, 2025 | 3.23 | 3.23 | 2.99 | 3.20 | 3.20 | 1.59% | 35,055 |
| Mar 10, 2025 | 3.17 | 3.60 | 3.08 | 3.15 | 3.15 | -3.37% | 57,063 |
| Mar 7, 2025 | 3.40 | 3.40 | 3.16 | 3.26 | 3.26 | -5.23% | 58,909 |
| Mar 6, 2025 | 3.55 | 3.66 | 3.42 | 3.44 | 3.44 | -3.10% | 49,564 |
| Mar 5, 2025 | 3.52 | 3.69 | 3.35 | 3.55 | 3.55 | 6.29% | 289,630 |
| Mar 4, 2025 | 3.23 | 3.36 | 3.13 | 3.34 | 3.34 | 2.77% | 20,006 |
| Mar 3, 2025 | 3.29 | 3.37 | 3.21 | 3.25 | 3.25 | -1.52% | 31,442 |
| Feb 28, 2025 | 3.04 | 3.30 | 3.00 | 3.30 | 3.30 | 6.80% | 24,854 |
| Feb 27, 2025 | 3.26 | 3.26 | 3.09 | 3.09 | 3.09 | -4.92% | 12,621 |
| Feb 26, 2025 | 3.19 | 3.25 | 3.17 | 3.25 | 3.25 | 1.88% | 16,858 |
| Feb 25, 2025 | 3.25 | 3.33 | 3.18 | 3.19 | 3.19 | -1.24% | 20,725 |
| Feb 24, 2025 | 3.27 | 3.27 | 3.18 | 3.23 | 3.23 | 1.25% | 12,305 |
| 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 |