Southland Holdings, Inc. (SLND)
NYSEAMERICAN: SLND · Real-Time Price · USD
1.030
-0.020 (-1.90%)
Apr 23, 2026, 4:00 PM EDT - Market closed
Southland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.06 | 1.17 | 1.03 | 1.03 | 1.03 | -1.90% | 98,710 |
| Apr 22, 2026 | 1.07 | 1.13 | 1.05 | 1.05 | 1.05 | -1.87% | 47,608 |
| Apr 21, 2026 | 1.15 | 1.15 | 1.03 | 1.07 | 1.07 | -6.96% | 80,652 |
| Apr 20, 2026 | 1.15 | 1.18 | 1.09 | 1.15 | 1.15 | 0.88% | 69,006 |
| Apr 17, 2026 | 1.19 | 1.21 | 1.14 | 1.14 | 1.14 | -2.56% | 47,427 |
| Apr 16, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | - | 39,569 |
| Apr 15, 2026 | 1.11 | 1.22 | 1.10 | 1.17 | 1.17 | 5.41% | 72,657 |
| Apr 14, 2026 | 1.11 | 1.16 | 1.07 | 1.11 | 1.11 | - | 100,282 |
| Apr 13, 2026 | 1.03 | 1.11 | 1.00 | 1.11 | 1.11 | 7.77% | 149,952 |
| Apr 10, 2026 | 1.09 | 1.09 | 1.00 | 1.03 | 1.03 | -5.50% | 73,399 |
| Apr 9, 2026 | 1.11 | 1.11 | 1.03 | 1.09 | 1.09 | -2.68% | 100,637 |
| Apr 8, 2026 | 1.24 | 1.24 | 1.08 | 1.12 | 1.12 | -7.44% | 160,725 |
| Apr 7, 2026 | 1.33 | 1.35 | 1.19 | 1.21 | 1.21 | -11.68% | 121,742 |
| Apr 6, 2026 | 1.37 | 1.42 | 1.30 | 1.37 | 1.37 | 5.38% | 138,111 |
| Apr 2, 2026 | 1.35 | 1.38 | 1.26 | 1.30 | 1.30 | -5.11% | 225,683 |
| Apr 1, 2026 | 1.39 | 1.40 | 1.27 | 1.37 | 1.37 | 5.38% | 265,992 |
| Mar 31, 2026 | 1.70 | 1.72 | 1.20 | 1.30 | 1.30 | -27.78% | 1,096,528 |
| Mar 30, 2026 | 1.18 | 1.80 | 1.12 | 1.80 | 1.80 | 47.54% | 1,771,464 |
| Mar 27, 2026 | 1.03 | 1.29 | 0.95 | 1.22 | 1.22 | -24.22% | 2,187,708 |
| Mar 26, 2026 | 1.58 | 1.79 | 1.43 | 1.61 | 1.61 | 21.97% | 7,764,363 |
| Mar 25, 2026 | 1.29 | 1.34 | 1.12 | 1.32 | 1.32 | 1.54% | 232,910 |
| Mar 24, 2026 | 1.26 | 1.48 | 1.14 | 1.30 | 1.30 | 11.11% | 1,067,650 |
| Mar 23, 2026 | 0.95 | 1.21 | 0.91 | 1.17 | 1.17 | 27.34% | 742,867 |
| Mar 20, 2026 | 0.74 | 0.94 | 0.69 | 0.92 | 0.92 | 23.35% | 321,856 |
| Mar 19, 2026 | 0.69 | 0.74 | 0.65 | 0.74 | 0.74 | 7.49% | 272,097 |
| Mar 18, 2026 | 0.72 | 0.72 | 0.67 | 0.69 | 0.69 | -4.07% | 169,506 |
| Mar 17, 2026 | 0.71 | 0.76 | 0.68 | 0.72 | 0.72 | 2.32% | 200,957 |
| Mar 16, 2026 | 0.78 | 0.81 | 0.71 | 0.71 | 0.71 | -10.43% | 173,348 |
| Mar 13, 2026 | 0.75 | 0.89 | 0.72 | 0.79 | 0.79 | 9.18% | 342,769 |
| Mar 12, 2026 | 0.79 | 0.80 | 0.68 | 0.72 | 0.72 | -7.45% | 170,057 |
| Mar 11, 2026 | 0.88 | 0.89 | 0.70 | 0.78 | 0.78 | -4.27% | 241,146 |
| Mar 10, 2026 | 0.95 | 1.02 | 0.81 | 0.81 | 0.81 | -13.78% | 151,097 |
| Mar 9, 2026 | 0.96 | 0.96 | 0.88 | 0.95 | 0.95 | -1.97% | 104,079 |
| 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 |