Southland Holdings, Inc. (SLND)

NYSEAMERICAN: SLND · Real-Time Price · USD

0.6100

-0.0492 (-7.46%)

At close: Sep 28, 2026, 4:00 PM EDT

0.9447

+0.3347 (54.87%)

Pre-market: Sep 29, 2026, 7:41 AM EDT

Southland Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.65	0.66	0.61	0.61	0.61	-7.46%	80,691
Sep 25, 2026	0.63	0.68	0.63	0.66	0.66	4.63%	102,548
Sep 24, 2026	0.62	0.65	0.61	0.63	0.63	3.24%	77,695
Sep 23, 2026	0.63	0.64	0.61	0.61	0.61	-2.52%	55,211
Sep 22, 2026	0.62	0.67	0.62	0.63	0.63	1.62%	98,279
Sep 21, 2026	0.59	0.65	0.59	0.62	0.62	5.64%	187,667
Sep 18, 2026	0.65	0.65	0.58	0.58	0.58	1.29%	241,871
Sep 17, 2026	0.59	0.60	0.56	0.58	0.58	4.27%	75,637
Sep 16, 2026	0.58	0.58	0.55	0.55	0.55	-2.63%	82,188
Sep 15, 2026	0.57	0.58	0.56	0.57	0.57	-2.51%	77,779
Sep 14, 2026	0.59	0.62	0.58	0.58	0.58	-1.27%	49,712
Sep 11, 2026	0.58	0.61	0.57	0.59	0.59	3.04%	76,975
Sep 10, 2026	0.63	0.63	0.56	0.57	0.57	-7.19%	220,221
Sep 9, 2026	0.65	0.65	0.61	0.62	0.62	-1.77%	190,710
Sep 8, 2026	0.63	0.64	0.62	0.63	0.63	-3.08%	49,923
Sep 4, 2026	0.61	0.65	0.61	0.65	0.65	4.19%	64,672
Sep 3, 2026	0.63	0.64	0.61	0.62	0.62	0.39%	38,586
Sep 2, 2026	0.62	0.64	0.61	0.62	0.62	-0.23%	89,739
Sep 1, 2026	0.63	0.64	0.61	0.62	0.62	-3.03%	116,861
Aug 31, 2026	0.68	0.68	0.63	0.64	0.64	-2.14%	69,679
Aug 28, 2026	0.67	0.69	0.63	0.65	0.65	1.30%	83,650
Aug 27, 2026	0.69	0.71	0.63	0.65	0.65	-10.42%	164,076
Aug 26, 2026	0.69	0.72	0.67	0.72	0.72	2.61%	104,271
Aug 25, 2026	0.77	0.77	0.70	0.70	0.70	-7.80%	160,888
Aug 24, 2026	0.67	0.81	0.66	0.76	0.76	11.93%	413,565
Aug 21, 2026	0.66	0.69	0.63	0.68	0.68	5.62%	115,379
Aug 20, 2026	0.64	0.67	0.61	0.64	0.64	0.28%	163,140
Aug 19, 2026	0.66	0.66	0.63	0.64	0.64	-4.18%	166,389
Aug 18, 2026	0.64	0.69	0.63	0.67	0.67	1.41%	155,921
Aug 17, 2026	0.58	0.69	0.57	0.66	0.66	11.95%	387,019
Aug 14, 2026	0.55	0.65	0.55	0.59	0.59	10.11%	623,644
Aug 13, 2026	0.64	0.65	0.52	0.54	0.54	-24.29%	862,409
Aug 12, 2026	0.72	0.75	0.68	0.71	0.71	-0.28%	268,258
Aug 11, 2026	0.61	0.75	0.61	0.71	0.71	16.64%	677,253
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