Southland Holdings, Inc. (SLND)
NYSEAMERICAN: SLND · Real-Time Price · USD
4.350
+0.050 (1.16%)
Aug 15, 2025, 10:25 AM - Market open
Southland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.62 | 4.62 | 4.29 | 4.30 | 4.30 | -7.92% | 27,600 |
| Aug 13, 2025 | 4.13 | 4.76 | 3.95 | 4.67 | 4.67 | 0.86% | 68,377 |
| Aug 12, 2025 | 4.59 | 4.65 | 4.37 | 4.63 | 4.63 | 3.12% | 90,484 |
| Aug 11, 2025 | 4.55 | 4.55 | 4.31 | 4.49 | 4.49 | -0.88% | 19,714 |
| Aug 8, 2025 | 4.51 | 4.62 | 4.49 | 4.53 | 4.53 | 1.34% | 36,260 |
| Aug 7, 2025 | 4.41 | 4.67 | 4.40 | 4.47 | 4.47 | 2.76% | 69,523 |
| Aug 6, 2025 | 4.45 | 4.45 | 4.21 | 4.35 | 4.35 | 2.35% | 42,494 |
| Aug 5, 2025 | 4.11 | 4.28 | 3.94 | 4.25 | 4.25 | 5.46% | 24,284 |
| Aug 4, 2025 | 3.92 | 4.21 | 3.87 | 4.03 | 4.03 | 3.33% | 27,262 |
| Aug 1, 2025 | 4.24 | 4.28 | 3.90 | 3.90 | 3.90 | -9.30% | 29,044 |
| Jul 31, 2025 | 4.28 | 4.37 | 4.20 | 4.30 | 4.30 | -0.69% | 24,097 |
| Jul 30, 2025 | 4.32 | 4.41 | 4.21 | 4.33 | 4.33 | 0.70% | 29,766 |
| Jul 29, 2025 | 4.36 | 4.40 | 4.26 | 4.30 | 4.30 | - | 10,900 |
| Jul 28, 2025 | 4.42 | 4.45 | 4.28 | 4.30 | 4.30 | -1.15% | 17,649 |
| Jul 25, 2025 | 4.49 | 4.50 | 4.33 | 4.35 | 4.35 | -1.36% | 9,763 |
| Jul 24, 2025 | 4.42 | 4.45 | 4.29 | 4.41 | 4.41 | -0.45% | 188,001 |
| Jul 23, 2025 | 4.32 | 4.45 | 4.32 | 4.43 | 4.43 | 3.50% | 31,537 |
| Jul 22, 2025 | 4.25 | 4.37 | 4.21 | 4.28 | 4.28 | -1.15% | 19,959 |
| Jul 21, 2025 | 4.44 | 4.44 | 4.24 | 4.33 | 4.33 | -0.92% | 22,335 |
| Jul 18, 2025 | 4.41 | 4.49 | 4.21 | 4.37 | 4.37 | -2.89% | 32,709 |
| Jul 17, 2025 | 4.31 | 4.58 | 4.25 | 4.50 | 4.50 | 1.35% | 44,825 |
| Jul 16, 2025 | 4.55 | 4.65 | 4.44 | 4.44 | 4.44 | -1.77% | 21,642 |
| Jul 15, 2025 | 4.67 | 4.67 | 4.34 | 4.52 | 4.52 | -2.80% | 27,218 |
| Jul 14, 2025 | 4.71 | 4.76 | 4.59 | 4.65 | 4.65 | -2.11% | 23,456 |
| Jul 11, 2025 | 4.80 | 4.90 | 4.66 | 4.75 | 4.75 | -1.25% | 28,417 |
| Jul 10, 2025 | 4.75 | 4.89 | 4.64 | 4.81 | 4.81 | 2.12% | 89,071 |
| Jul 9, 2025 | 4.57 | 4.74 | 4.57 | 4.71 | 4.71 | 3.29% | 81,957 |
| Jul 8, 2025 | 4.46 | 4.65 | 4.33 | 4.56 | 4.56 | 3.17% | 34,730 |
| Jul 7, 2025 | 4.47 | 4.51 | 4.31 | 4.42 | 4.42 | -1.56% | 43,096 |
| Jul 3, 2025 | 4.39 | 4.58 | 4.39 | 4.49 | 4.49 | 2.28% | 18,602 |
| Jul 2, 2025 | 4.37 | 4.62 | 4.27 | 4.39 | 4.39 | 0.23% | 52,353 |
| Jul 1, 2025 | 4.18 | 4.52 | 4.12 | 4.38 | 4.38 | 4.78% | 35,287 |
| Jun 30, 2025 | 4.22 | 4.34 | 4.10 | 4.18 | 4.18 | -0.71% | 74,895 |
| 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 |