Southland Holdings, Inc. (SLND)
NYSEAMERICAN: SLND · Real-Time Price · USD
1.150
-0.050 (-4.17%)
At close: Jun 4, 2026, 4:00 PM EDT
1.150
0.00 (0.00%)
After-hours: Jun 4, 2026, 8:00 PM EDT
Southland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 46,661 |
| Jun 3, 2026 | 1.31 | 1.32 | 1.19 | 1.20 | 1.20 | -9.09% | 93,456 |
| Jun 2, 2026 | 1.26 | 1.33 | 1.23 | 1.32 | 1.32 | 3.13% | 69,799 |
| Jun 1, 2026 | 1.20 | 1.28 | 1.19 | 1.28 | 1.28 | 4.92% | 62,909 |
| May 29, 2026 | 1.30 | 1.30 | 1.21 | 1.22 | 1.22 | -4.69% | 117,007 |
| May 28, 2026 | 1.29 | 1.36 | 1.26 | 1.28 | 1.28 | - | 45,160 |
| May 27, 2026 | 1.38 | 1.40 | 1.24 | 1.28 | 1.28 | -5.88% | 124,064 |
| May 26, 2026 | 1.19 | 1.46 | 1.14 | 1.36 | 1.36 | 17.24% | 240,321 |
| May 22, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.75% | 23,687 |
| May 21, 2026 | 1.33 | 1.33 | 1.12 | 1.14 | 1.14 | -5.00% | 95,314 |
| May 20, 2026 | 1.26 | 1.31 | 1.18 | 1.20 | 1.20 | -5.51% | 92,261 |
| May 19, 2026 | 1.34 | 1.35 | 1.27 | 1.27 | 1.27 | -5.22% | 36,294 |
| May 18, 2026 | 1.18 | 1.35 | 1.18 | 1.34 | 1.34 | 11.67% | 107,093 |
| May 15, 2026 | 1.24 | 1.29 | 1.19 | 1.20 | 1.20 | -4.00% | 115,163 |
| May 14, 2026 | 1.28 | 1.31 | 1.23 | 1.25 | 1.25 | -0.79% | 54,102 |
| May 13, 2026 | 1.13 | 1.64 | 1.13 | 1.26 | 1.26 | -8.03% | 265,240 |
| May 12, 2026 | 1.27 | 1.43 | 1.23 | 1.37 | 1.37 | 8.73% | 152,186 |
| May 11, 2026 | 1.05 | 1.29 | 1.05 | 1.26 | 1.26 | 22.33% | 146,812 |
| May 8, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -6.36% | 55,344 |
| May 7, 2026 | 1.05 | 1.14 | 1.01 | 1.10 | 1.10 | 7.84% | 75,503 |
| May 6, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | - | 66,796 |
| May 5, 2026 | 1.06 | 1.08 | 1.02 | 1.02 | 1.02 | -4.67% | 36,198 |
| May 4, 2026 | 1.18 | 1.18 | 1.01 | 1.07 | 1.07 | -9.32% | 75,397 |
| May 1, 2026 | 1.08 | 1.19 | 1.08 | 1.18 | 1.18 | 10.28% | 141,388 |
| Apr 30, 2026 | 1.09 | 1.11 | 1.03 | 1.07 | 1.07 | -2.73% | 65,907 |
| Apr 29, 2026 | 0.97 | 1.10 | 0.97 | 1.10 | 1.10 | 12.75% | 185,896 |
| Apr 28, 2026 | 1.03 | 1.06 | 0.96 | 0.98 | 0.98 | -4.35% | 58,555 |
| Apr 27, 2026 | 1.02 | 1.06 | 1.01 | 1.02 | 1.02 | 2.00% | 42,359 |
| Apr 24, 2026 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | -2.91% | 118,012 |
| Apr 23, 2026 | 1.06 | 1.17 | 1.03 | 1.03 | 1.03 | -1.90% | 99,144 |
| Apr 22, 2026 | 1.07 | 1.13 | 1.05 | 1.05 | 1.05 | -1.87% | 47,614 |
| Apr 21, 2026 | 1.15 | 1.15 | 1.03 | 1.07 | 1.07 | -6.96% | 80,683 |
| Apr 20, 2026 | 1.15 | 1.18 | 1.09 | 1.15 | 1.15 | 0.88% | 69,016 |
| Apr 17, 2026 | 1.19 | 1.21 | 1.14 | 1.14 | 1.14 | -2.56% | 47,657 |
| Apr 16, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | - | 40,146 |
| Apr 15, 2026 | 1.11 | 1.22 | 1.10 | 1.17 | 1.17 | 5.41% | 73,549 |
| 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% | 149,962 |
| 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% | 104,213 |
| Apr 8, 2026 | 1.24 | 1.24 | 1.08 | 1.12 | 1.12 | -7.44% | 164,016 |
| Apr 7, 2026 | 1.33 | 1.35 | 1.19 | 1.21 | 1.21 | -11.68% | 124,566 |
| Apr 6, 2026 | 1.37 | 1.42 | 1.30 | 1.37 | 1.37 | 5.38% | 140,782 |
| Apr 2, 2026 | 1.35 | 1.38 | 1.26 | 1.30 | 1.30 | -5.11% | 229,438 |
| Apr 1, 2026 | 1.39 | 1.40 | 1.27 | 1.37 | 1.37 | 5.38% | 272,047 |
| Mar 31, 2026 | 1.70 | 1.72 | 1.20 | 1.30 | 1.30 | -27.78% | 1,099,449 |
| Mar 30, 2026 | 1.18 | 1.80 | 1.12 | 1.80 | 1.80 | 47.54% | 1,817,914 |
| Mar 27, 2026 | 1.03 | 1.29 | 0.95 | 1.22 | 1.22 | -24.22% | 2,211,630 |
| Mar 26, 2026 | 1.58 | 1.79 | 1.43 | 1.61 | 1.61 | 21.97% | 8,568,685 |
| Mar 25, 2026 | 1.29 | 1.34 | 1.12 | 1.32 | 1.32 | 1.54% | 4,365,726 |