Southland Holdings, Inc. (SLND)
NYSEAMERICAN: SLND · Real-Time Price · USD
3.320
+0.020 (0.61%)
Dec 5, 2025, 4:00 PM EST - Market closed
Southland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.30 | 3.38 | 3.27 | 3.32 | 3.32 | 0.61% | 58,686 |
| Dec 4, 2025 | 3.24 | 3.31 | 3.23 | 3.30 | 3.30 | 1.85% | 32,655 |
| Dec 3, 2025 | 3.14 | 3.24 | 3.10 | 3.24 | 3.24 | 4.85% | 45,879 |
| Dec 2, 2025 | 3.24 | 3.30 | 3.09 | 3.09 | 3.09 | -3.44% | 49,749 |
| Dec 1, 2025 | 3.11 | 3.30 | 3.11 | 3.20 | 3.20 | 0.63% | 53,166 |
| Nov 28, 2025 | 3.24 | 3.24 | 3.15 | 3.18 | 3.18 | 0.32% | 9,662 |
| Nov 26, 2025 | 3.32 | 3.39 | 3.17 | 3.17 | 3.17 | -5.37% | 53,020 |
| Nov 25, 2025 | 3.25 | 3.42 | 3.25 | 3.35 | 3.35 | 4.36% | 120,472 |
| Nov 24, 2025 | 3.17 | 3.36 | 3.13 | 3.21 | 3.21 | 1.26% | 98,127 |
| Nov 21, 2025 | 2.89 | 3.18 | 2.85 | 3.17 | 3.17 | 10.07% | 62,129 |
| Nov 20, 2025 | 3.00 | 3.04 | 2.87 | 2.88 | 2.88 | -3.03% | 62,513 |
| Nov 19, 2025 | 2.93 | 3.03 | 2.93 | 2.97 | 2.97 | 0.68% | 60,742 |
| Nov 18, 2025 | 3.29 | 3.29 | 2.89 | 2.95 | 2.95 | -10.06% | 58,077 |
| Nov 17, 2025 | 3.34 | 3.39 | 3.14 | 3.28 | 3.28 | -1.80% | 107,006 |
| Nov 14, 2025 | 4.11 | 4.11 | 3.31 | 3.34 | 3.34 | -19.13% | 104,852 |
| Nov 13, 2025 | 5.01 | 5.34 | 4.00 | 4.13 | 4.13 | -13.96% | 121,637 |
| Nov 12, 2025 | 4.63 | 4.89 | 4.50 | 4.80 | 4.80 | 5.73% | 81,298 |
| Nov 11, 2025 | 4.47 | 4.57 | 4.40 | 4.54 | 4.54 | 0.89% | 116,695 |
| Nov 10, 2025 | 4.50 | 4.59 | 4.48 | 4.50 | 4.50 | 0.90% | 63,825 |
| Nov 7, 2025 | 4.44 | 4.53 | 4.28 | 4.46 | 4.46 | 0.90% | 24,826 |
| Nov 6, 2025 | 4.52 | 4.65 | 4.42 | 4.42 | 4.42 | -4.12% | 56,291 |
| Nov 5, 2025 | 4.48 | 4.63 | 4.46 | 4.61 | 4.61 | 2.90% | 65,075 |
| Nov 4, 2025 | 4.26 | 4.54 | 4.26 | 4.48 | 4.48 | -0.88% | 48,840 |
| Nov 3, 2025 | 4.64 | 4.65 | 4.16 | 4.52 | 4.52 | 1.12% | 45,633 |
| Oct 31, 2025 | 4.47 | 4.56 | 4.36 | 4.47 | 4.47 | -0.67% | 27,739 |
| Oct 30, 2025 | 4.31 | 4.53 | 4.26 | 4.50 | 4.50 | 4.41% | 46,461 |
| Oct 29, 2025 | 4.46 | 4.59 | 4.28 | 4.31 | 4.31 | -3.58% | 61,030 |
| Oct 28, 2025 | 4.57 | 4.57 | 4.47 | 4.47 | 4.47 | -1.97% | 16,082 |
| Oct 27, 2025 | 4.53 | 4.64 | 4.50 | 4.56 | 4.56 | 0.22% | 37,972 |
| Oct 24, 2025 | 4.54 | 4.55 | 4.31 | 4.55 | 4.55 | 0.44% | 35,392 |
| Oct 23, 2025 | 4.57 | 4.63 | 4.42 | 4.53 | 4.53 | -1.09% | 35,324 |
| Oct 22, 2025 | 4.38 | 4.60 | 4.28 | 4.58 | 4.58 | 3.62% | 44,966 |
| Oct 21, 2025 | 4.43 | 4.51 | 4.42 | 4.42 | 4.42 | -1.78% | 44,517 |
| Oct 20, 2025 | 4.53 | 4.60 | 4.40 | 4.50 | 4.50 | 1.81% | 10,411 |
| Oct 17, 2025 | 4.42 | 4.52 | 4.28 | 4.42 | 4.42 | 0.23% | 28,962 |
| Oct 16, 2025 | 4.51 | 4.64 | 4.39 | 4.41 | 4.41 | -1.78% | 17,095 |
| Oct 15, 2025 | 4.52 | 4.66 | 4.43 | 4.49 | 4.49 | -0.66% | 57,633 |
| Oct 14, 2025 | 4.38 | 4.55 | 4.35 | 4.52 | 4.52 | 0.67% | 61,723 |
| Oct 13, 2025 | 4.25 | 4.55 | 4.25 | 4.49 | 4.49 | 6.15% | 78,065 |
| Oct 10, 2025 | 4.59 | 4.59 | 4.22 | 4.23 | 4.23 | -8.04% | 90,277 |
| Oct 9, 2025 | 4.58 | 4.64 | 4.45 | 4.60 | 4.60 | - | 79,931 |
| Oct 8, 2025 | 4.75 | 4.75 | 4.44 | 4.60 | 4.60 | -1.71% | 110,681 |
| Oct 7, 2025 | 4.50 | 4.72 | 4.38 | 4.68 | 4.68 | 2.86% | 59,448 |
| Oct 6, 2025 | 4.56 | 4.59 | 4.38 | 4.55 | 4.55 | -0.66% | 33,869 |
| Oct 3, 2025 | 4.51 | 4.70 | 4.33 | 4.58 | 4.58 | 1.33% | 49,326 |
| Oct 2, 2025 | 4.27 | 4.52 | 4.15 | 4.52 | 4.52 | 6.35% | 69,581 |
| Oct 1, 2025 | 4.61 | 4.61 | 4.16 | 4.25 | 4.25 | -0.93% | 614,473 |
| Sep 30, 2025 | 4.20 | 4.34 | 4.20 | 4.29 | 4.29 | 1.66% | 703,500 |
| Sep 29, 2025 | 4.44 | 4.44 | 4.22 | 4.22 | 4.22 | -4.95% | 6,147 |
| Sep 26, 2025 | 4.31 | 4.44 | 4.22 | 4.44 | 4.44 | 5.21% | 31,166 |