Southland Holdings, Inc. SLND
AMEX · United States · Industrial Services
$0.6700+0.00 (+0.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.67 | +1.21% | $0.61 | $0.73 | $0.61 | 1.44M |
| 2026-09-30 | $0.66 | -4.35% | $0.62 | $0.66 | $0.57 | 3.77M |
| 2026-09-29 | $0.69 | +13.11% | $0.88 | $1.03 | $0.66 | 253.63M |
| 2026-09-28 | $0.61 | -7.44% | $0.65 | $0.65 | $0.61 | 80.70K |
| 2026-09-25 | $0.66 | +4.60% | $0.63 | $0.68 | $0.63 | 114.10K |
| 2026-09-24 | $0.63 | +3.28% | $0.62 | $0.65 | $0.61 | 78.40K |
| 2026-09-23 | $0.61 | -2.56% | $0.63 | $0.64 | $0.61 | 55.40K |
| 2026-09-22 | $0.63 | +1.62% | $0.62 | $0.67 | $0.62 | 98.40K |
| 2026-09-21 | $0.62 | +5.66% | $0.59 | $0.65 | $0.59 | 187.80K |
| 2026-09-18 | $0.58 | +1.22% | $0.65 | $0.65 | $0.58 | 241.90K |
| 2026-09-17 | $0.58 | +4.35% | $0.59 | $0.60 | $0.56 | 75.70K |
| 2026-09-16 | $0.55 | -2.65% | $0.58 | $0.58 | $0.55 | 82.30K |
| 2026-09-15 | $0.57 | -2.58% | $0.57 | $0.58 | $0.56 | 77.80K |
| 2026-09-14 | $0.58 | -1.19% | $0.59 | $0.62 | $0.58 | 49.70K |
| 2026-09-11 | $0.59 | +2.97% | $0.58 | $0.61 | $0.57 | 81.00K |
| 2026-09-10 | $0.57 | -7.14% | $0.63 | $0.63 | $0.56 | 221.70K |
| 2026-09-09 | $0.62 | -1.75% | $0.65 | $0.65 | $0.61 | 190.70K |
| 2026-09-08 | $0.63 | -3.09% | $0.63 | $0.64 | $0.62 | 49.90K |
| 2026-09-04 | $0.65 | +4.19% | $0.61 | $0.65 | $0.61 | 64.90K |
| 2026-09-03 | $0.62 | +0.32% | $0.63 | $0.63 | $0.61 | 38.60K |
| 2026-09-02 | $0.62 | -0.16% | $0.62 | $0.64 | $0.61 | 89.80K |
| 2026-09-01 | $0.62 | -2.97% | $0.63 | $0.64 | $0.61 | 117.00K |
| 2026-08-31 | $0.64 | -2.14% | $0.68 | $0.68 | $0.63 | 69.70K |
| 2026-08-28 | $0.65 | +1.24% | $0.67 | $0.69 | $0.63 | 83.70K |
| 2026-08-27 | $0.64 | -10.42% | $0.69 | $0.71 | $0.63 | 170.00K |
| 2026-08-26 | $0.72 | +2.56% | $0.69 | $0.72 | $0.67 | 111.10K |
| 2026-08-25 | $0.70 | -7.75% | $0.77 | $0.77 | $0.70 | 161.00K |
| 2026-08-24 | $0.76 | +11.91% | $0.67 | $0.81 | $0.66 | 418.80K |
| 2026-08-21 | $0.68 | +5.59% | $0.66 | $0.69 | $0.63 | 115.40K |
| 2026-08-20 | $0.64 | +0.31% | $0.64 | $0.67 | $0.61 | 163.30K |
| 2026-08-19 | $0.64 | -4.18% | $0.66 | $0.66 | $0.63 | 170.70K |
| 2026-08-18 | $0.67 | +1.36% | $0.64 | $0.69 | $0.63 | 166.50K |
| 2026-08-17 | $0.66 | +12.03% | $0.58 | $0.69 | $0.57 | 390.00K |
| 2026-08-14 | $0.59 | +10.07% | $0.55 | $0.65 | $0.55 | 631.60K |
| 2026-08-13 | $0.54 | -24.29% | $0.64 | $0.65 | $0.52 | 882.20K |
| 2026-08-12 | $0.71 | -0.28% | $0.72 | $0.75 | $0.68 | 393.10K |
| 2026-08-11 | $0.71 | +16.58% | $0.61 | $0.75 | $0.61 | 686.80K |
| 2026-08-10 | $0.61 | +5.00% | $0.61 | $0.64 | $0.57 | 306.50K |
| 2026-08-07 | $0.58 | -5.54% | $0.61 | $0.64 | $0.58 | 159.90K |
| 2026-08-06 | $0.61 | -9.71% | $0.66 | $0.66 | $0.60 | 326.30K |
| 2026-08-05 | $0.68 | +13.52% | $0.61 | $0.69 | $0.60 | 284.60K |
| 2026-08-04 | $0.60 | -0.17% | $0.60 | $0.61 | $0.58 | 218.10K |
| 2026-08-03 | $0.60 | +7.72% | $0.56 | $0.62 | $0.56 | 268.60K |
| 2026-07-31 | $0.56 | +2.77% | $0.55 | $0.58 | $0.51 | 408.40K |
| 2026-07-30 | $0.54 | -7.35% | $0.57 | $0.59 | $0.52 | 581.00K |
| 2026-07-29 | $0.58 | -5.65% | $0.62 | $0.62 | $0.56 | 737.80K |
| 2026-07-28 | $0.62 | -2.36% | $0.64 | $0.64 | $0.59 | 356.70K |
| 2026-07-27 | $0.63 | +2.42% | $0.63 | $0.69 | $0.60 | 343.30K |
| 2026-07-24 | $0.62 | +1.64% | $0.64 | $0.76 | $0.60 | 2.28M |
| 2026-07-23 | $0.61 | -4.98% | $0.68 | $0.73 | $0.55 | 1.15M |
| 2026-07-22 | $0.64 | -19.95% | $0.78 | $0.88 | $0.63 | 2.01M |
| 2026-07-21 | $0.80 | -22.88% | $1.03 | $1.16 | $0.79 | 3.83M |
| 2026-07-20 | $1.04 | -8.77% | $1.12 | $1.31 | $0.96 | 15.14M |
| 2026-07-17 | $1.14 | +67.40% | $1.14 | $1.22 | $0.91 | 205.04M |
| 2026-07-16 | $0.68 | -4.22% | $0.73 | $0.76 | $0.68 | 109.10K |
| 2026-07-15 | $0.71 | +5.18% | $0.68 | $0.75 | $0.68 | 79.20K |
| 2026-07-14 | $0.68 | +4.00% | $0.66 | $0.69 | $0.65 | 27.30K |
| 2026-07-13 | $0.65 | -3.85% | $0.68 | $0.70 | $0.63 | 124.40K |
| 2026-07-10 | $0.68 | +3.36% | $0.66 | $0.68 | $0.64 | 52.50K |
| 2026-07-09 | $0.65 | +5.48% | $0.63 | $0.66 | $0.63 | 69.60K |
| 2026-07-08 | $0.62 | -10.92% | $0.70 | $0.70 | $0.62 | 144.50K |
| 2026-07-07 | $0.70 | +1.46% | $0.67 | $0.70 | $0.65 | 63.40K |
| 2026-07-06 | $0.69 | -6.03% | $0.72 | $0.76 | $0.65 | 173.40K |
| 2026-07-02 | $0.73 | +5.19% | $0.70 | $0.80 | $0.70 | 140.70K |
| 2026-07-01 | $0.69 | +4.52% | $0.69 | $0.70 | $0.67 | 111.00K |
| 2026-06-30 | $0.66 | -9.17% | $0.71 | $0.71 | $0.65 | 173.30K |
| 2026-06-29 | $0.73 | -6.52% | $0.81 | $0.81 | $0.67 | 303.60K |
| 2026-06-26 | $0.78 | +17.95% | $0.67 | $0.94 | $0.67 | 2.58M |
| 2026-06-25 | $0.66 | -9.05% | $0.75 | $0.80 | $0.64 | 527.80K |
| 2026-06-24 | $0.73 | -11.10% | $0.84 | $0.84 | $0.73 | 95.30K |
| 2026-06-23 | $0.82 | -7.97% | $0.90 | $0.90 | $0.80 | 102.10K |
| 2026-06-22 | $0.89 | +5.82% | $0.88 | $0.95 | $0.88 | 83.60K |
| 2026-06-18 | $0.84 | -9.75% | $0.96 | $0.99 | $0.84 | 132.20K |
| 2026-06-17 | $0.93 | -2.91% | $0.98 | $1.02 | $0.92 | 115.70K |
| 2026-06-16 | $0.96 | -8.48% | $1.03 | $1.08 | $0.96 | 106.40K |
| 2026-06-15 | $1.05 | +1.94% | $1.05 | $1.05 | $1.02 | 47.40K |
| 2026-06-12 | $1.03 | -3.74% | $1.09 | $1.10 | $1.02 | 62.60K |
| 2026-06-11 | $1.07 | +3.88% | $1.02 | $1.08 | $1.02 | 55.10K |
| 2026-06-10 | $1.03 | -1.90% | $1.07 | $1.09 | $1.03 | 64.10K |
| 2026-06-09 | $1.05 | -1.87% | $1.07 | $1.08 | $1.02 | 105.00K |
| 2026-06-08 | $1.07 | -3.60% | $1.13 | $1.13 | $1.05 | 53.90K |
| 2026-06-05 | $1.11 | -3.48% | $1.17 | $1.17 | $1.07 | 90.90K |
| 2026-06-04 | $1.15 | -4.17% | $1.19 | $1.21 | $1.15 | 46.90K |
| 2026-06-03 | $1.20 | -9.09% | $1.31 | $1.32 | $1.18 | 93.50K |
| 2026-06-02 | $1.32 | +3.13% | $1.26 | $1.33 | $1.23 | 69.90K |
| 2026-06-01 | $1.28 | +4.92% | $1.20 | $1.28 | $1.19 | 62.90K |
| 2026-05-29 | $1.22 | -4.69% | $1.30 | $1.30 | $1.21 | 117.10K |
| 2026-05-28 | $1.28 | 0.00% | $1.29 | $1.36 | $1.26 | 45.20K |
| 2026-05-27 | $1.28 | -5.88% | $1.38 | $1.40 | $1.24 | 124.10K |
| 2026-05-26 | $1.36 | +17.24% | $1.19 | $1.46 | $1.14 | 241.30K |