Southland Holdings, Inc. (SLND)
NYSEAMERICAN: SLND · Real-Time Price · USD
4.210
+0.190 (4.73%)
Jun 27, 2025, 4:00 PM - Market closed
Southland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.00 | 4.38 | 4.00 | 4.21 | 4.21 | 4.73% | 340,843 |
| Jun 26, 2025 | 3.80 | 4.10 | 3.79 | 4.02 | 4.02 | 5.79% | 119,216 |
| Jun 25, 2025 | 3.80 | 3.80 | 3.68 | 3.80 | 3.80 | 0.26% | 112,536 |
| Jun 24, 2025 | 3.80 | 3.80 | 3.66 | 3.79 | 3.79 | -7.56% | 131,091 |
| Jun 23, 2025 | 3.87 | 4.28 | 3.85 | 4.10 | 4.10 | 5.94% | 87,212 |
| Jun 20, 2025 | 3.97 | 4.05 | 3.87 | 3.87 | 3.87 | -2.52% | 77,162 |
| Jun 18, 2025 | 3.95 | 4.12 | 3.92 | 3.97 | 3.97 | 1.28% | 77,636 |
| Jun 17, 2025 | 3.84 | 4.07 | 3.84 | 3.92 | 3.92 | 1.82% | 82,358 |
| Jun 16, 2025 | 3.80 | 3.97 | 3.77 | 3.85 | 3.85 | 2.12% | 37,961 |
| Jun 13, 2025 | 3.76 | 3.95 | 3.63 | 3.77 | 3.77 | -1.05% | 32,039 |
| Jun 12, 2025 | 3.72 | 3.87 | 3.43 | 3.81 | 3.81 | 2.42% | 48,102 |
| Jun 11, 2025 | 3.85 | 3.90 | 3.71 | 3.72 | 3.72 | -3.38% | 21,832 |
| Jun 10, 2025 | 3.91 | 3.95 | 3.73 | 3.85 | 3.85 | -0.26% | 19,057 |
| Jun 9, 2025 | 3.80 | 3.95 | 3.80 | 3.86 | 3.86 | 0.52% | 26,541 |
| Jun 6, 2025 | 3.84 | 3.97 | 3.75 | 3.84 | 3.84 | - | 31,307 |
| Jun 5, 2025 | 3.87 | 3.91 | 3.82 | 3.84 | 3.84 | - | 21,056 |
| Jun 4, 2025 | 3.84 | 3.86 | 3.77 | 3.84 | 3.84 | - | 20,818 |
| Jun 3, 2025 | 3.86 | 4.00 | 3.84 | 3.84 | 3.84 | - | 53,910 |
| Jun 2, 2025 | 3.91 | 3.96 | 3.83 | 3.84 | 3.84 | -1.03% | 34,676 |
| May 30, 2025 | 3.77 | 4.02 | 3.76 | 3.88 | 3.88 | 2.92% | 34,624 |
| May 29, 2025 | 3.75 | 3.80 | 3.70 | 3.77 | 3.77 | 1.34% | 23,889 |
| May 28, 2025 | 3.82 | 3.84 | 3.72 | 3.72 | 3.72 | -2.11% | 25,054 |
| May 27, 2025 | 3.76 | 3.85 | 3.73 | 3.80 | 3.80 | -0.26% | 45,829 |
| May 23, 2025 | 3.66 | 3.90 | 3.66 | 3.81 | 3.81 | 2.70% | 38,104 |
| May 22, 2025 | 3.75 | 3.83 | 3.71 | 3.71 | 3.71 | -1.85% | 13,059 |
| May 21, 2025 | 3.72 | 3.84 | 3.65 | 3.78 | 3.78 | 0.80% | 48,840 |
| May 20, 2025 | 3.75 | 3.78 | 3.72 | 3.75 | 3.75 | -1.06% | 23,050 |
| May 19, 2025 | 3.77 | 3.81 | 3.74 | 3.79 | 3.79 | -0.26% | 24,467 |
| May 16, 2025 | 3.82 | 3.99 | 3.68 | 3.80 | 3.80 | - | 70,198 |
| May 15, 2025 | 3.85 | 4.00 | 3.80 | 3.80 | 3.80 | - | 59,313 |
| May 14, 2025 | 3.73 | 4.22 | 3.73 | 3.80 | 3.80 | 2.70% | 151,678 |
| May 13, 2025 | 3.65 | 3.75 | 3.61 | 3.70 | 3.70 | 3.06% | 48,187 |
| May 12, 2025 | 3.53 | 3.69 | 3.50 | 3.59 | 3.59 | 2.57% | 63,960 |
| May 9, 2025 | 3.37 | 3.60 | 3.33 | 3.50 | 3.50 | 4.48% | 85,311 |
| May 8, 2025 | 3.36 | 3.42 | 3.32 | 3.35 | 3.35 | -0.30% | 69,137 |
| May 7, 2025 | 3.28 | 3.54 | 3.22 | 3.36 | 3.36 | 3.70% | 29,513 |
| May 6, 2025 | 3.18 | 3.30 | 3.18 | 3.24 | 3.24 | 0.62% | 91,593 |
| May 5, 2025 | 3.12 | 3.25 | 3.11 | 3.22 | 3.22 | -0.31% | 18,802 |
| May 2, 2025 | 3.31 | 3.31 | 3.22 | 3.23 | 3.23 | -2.12% | 17,370 |
| May 1, 2025 | 3.24 | 3.40 | 3.17 | 3.30 | 3.30 | 1.85% | 19,793 |
| Apr 30, 2025 | 3.26 | 3.34 | 3.20 | 3.24 | 3.24 | -1.82% | 21,437 |
| Apr 29, 2025 | 3.19 | 3.35 | 3.19 | 3.30 | 3.30 | 4.10% | 29,548 |
| Apr 28, 2025 | 3.14 | 3.20 | 3.14 | 3.17 | 3.17 | -0.63% | 8,979 |
| Apr 25, 2025 | 3.21 | 3.25 | 3.13 | 3.19 | 3.19 | -1.85% | 18,451 |
| Apr 24, 2025 | 3.18 | 3.27 | 2.91 | 3.25 | 3.25 | 1.56% | 89,286 |
| Apr 23, 2025 | 3.17 | 3.24 | 3.03 | 3.20 | 3.20 | 0.95% | 37,431 |
| Apr 22, 2025 | 3.17 | 3.17 | 3.06 | 3.17 | 3.17 | 2.26% | 24,372 |
| Apr 21, 2025 | 3.16 | 3.20 | 3.10 | 3.10 | 3.10 | -2.21% | 7,362 |
| 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 |