Southland Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.61	0.64	0.57	0.61	0.61	4.95%	301,335
Aug 7, 2026	0.61	0.64	0.58	0.58	0.58	-5.52%	156,228
Aug 6, 2026	0.66	0.66	0.60	0.61	0.61	-9.72%	324,474
Aug 5, 2026	0.60	0.69	0.60	0.68	0.68	13.45%	269,317
Aug 4, 2026	0.60	0.61	0.58	0.60	0.60	-0.08%	217,810
Aug 3, 2026	0.56	0.62	0.56	0.60	0.60	7.62%	263,718
Jul 31, 2026	0.55	0.58	0.51	0.56	0.56	2.88%	404,438
Jul 30, 2026	0.57	0.59	0.52	0.54	0.54	-7.32%	579,963
Jul 29, 2026	0.62	0.62	0.56	0.58	0.58	-5.69%	737,406
Jul 28, 2026	0.64	0.64	0.59	0.62	0.62	-2.38%	356,358
Jul 27, 2026	0.63	0.69	0.60	0.64	0.64	2.42%	340,674
Jul 24, 2026	0.64	0.76	0.60	0.62	0.62	1.61%	2,248,577
Jul 23, 2026	0.68	0.73	0.55	0.61	0.61	-4.97%	1,141,342
Jul 22, 2026	0.78	0.88	0.63	0.64	0.64	-19.98%	2,003,279
Jul 21, 2026	1.03	1.16	0.79	0.80	0.80	-22.85%	3,749,437
Jul 20, 2026	1.12	1.31	0.96	1.04	1.04	-8.77%	14,936,953
Jul 17, 2026	1.15	1.22	0.91	1.14	1.14	67.33%	202,123,552
Jul 16, 2026	0.73	0.76	0.68	0.68	0.68	-4.18%	109,025
Jul 15, 2026	0.68	0.75	0.68	0.71	0.71	5.13%	79,225
Jul 14, 2026	0.66	0.69	0.65	0.68	0.68	4.05%	27,316
Jul 13, 2026	0.68	0.70	0.63	0.65	0.65	-3.90%	124,322
Jul 10, 2026	0.66	0.68	0.64	0.68	0.68	3.36%	52,496
Jul 9, 2026	0.63	0.66	0.63	0.65	0.65	5.53%	69,575
Jul 8, 2026	0.70	0.70	0.62	0.62	0.62	-10.85%	143,719
Jul 7, 2026	0.67	0.70	0.65	0.70	0.70	1.46%	63,285
Jul 6, 2026	0.72	0.76	0.65	0.69	0.69	-6.08%	171,527
Jul 2, 2026	0.70	0.80	0.70	0.73	0.73	5.13%	140,715
Jul 1, 2026	0.69	0.70	0.67	0.69	0.69	4.63%	106,803
Jun 30, 2026	0.71	0.71	0.65	0.66	0.66	-9.26%	163,788
Jun 29, 2026	0.81	0.81	0.67	0.73	0.73	-6.51%	287,121
Jun 26, 2026	0.67	0.94	0.67	0.78	0.78	17.99%	2,562,570
Jun 25, 2026	0.75	0.80	0.64	0.66	0.66	-9.10%	527,662
Jun 24, 2026	0.84	0.84	0.73	0.73	0.73	-11.05%	95,286
Jun 23, 2026	0.90	0.90	0.80	0.82	0.82	-7.92%	92,121
Jun 22, 2026	0.88	0.95	0.88	0.89	0.89	5.75%	83,574
Jun 18, 2026	0.96	0.99	0.84	0.84	0.84	-9.72%	132,169
Jun 17, 2026	0.98	1.02	0.92	0.93	0.93	-2.93%	114,973
Jun 16, 2026	1.03	1.08	0.96	0.96	0.96	-8.48%	106,364
Jun 15, 2026	1.05	1.05	1.02	1.05	1.05	1.94%	47,383
Jun 12, 2026	1.09	1.10	1.02	1.03	1.03	-3.74%	62,013
Jun 11, 2026	1.02	1.08	1.02	1.07	1.07	3.88%	55,074
Jun 10, 2026	1.07	1.09	1.03	1.03	1.03	-1.90%	64,059
Jun 9, 2026	1.07	1.08	1.02	1.05	1.05	-1.87%	105,023
Jun 8, 2026	1.13	1.14	1.06	1.07	1.07	-3.60%	53,821
Jun 5, 2026	1.17	1.17	1.07	1.11	1.11	-3.48%	90,940
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