Southland Holdings, Inc. (SLND)
NYSEAMERICAN: SLND · Real-Time Price · USD
0.976
-0.044 (-4.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Southland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.03 | 1.06 | 0.96 | 0.98 | 0.98 | -4.35% | 58,555 |
| Apr 27, 2026 | 1.02 | 1.06 | 1.01 | 1.02 | 1.02 | 2.00% | 42,350 |
| Apr 24, 2026 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | -2.91% | 117,560 |
| Apr 23, 2026 | 1.06 | 1.17 | 1.03 | 1.03 | 1.03 | -1.90% | 98,710 |
| Apr 22, 2026 | 1.07 | 1.13 | 1.05 | 1.05 | 1.05 | -1.87% | 47,608 |
| Apr 21, 2026 | 1.15 | 1.15 | 1.03 | 1.07 | 1.07 | -6.96% | 80,652 |
| Apr 20, 2026 | 1.15 | 1.18 | 1.09 | 1.15 | 1.15 | 0.88% | 69,006 |
| Apr 17, 2026 | 1.19 | 1.21 | 1.14 | 1.14 | 1.14 | -2.56% | 47,427 |
| Apr 16, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | - | 39,569 |
| Apr 15, 2026 | 1.11 | 1.22 | 1.10 | 1.17 | 1.17 | 5.41% | 72,657 |
| Apr 14, 2026 | 1.11 | 1.16 | 1.07 | 1.11 | 1.11 | - | 100,282 |
| Apr 13, 2026 | 1.03 | 1.11 | 1.00 | 1.11 | 1.11 | 7.77% | 149,952 |
| Apr 10, 2026 | 1.09 | 1.09 | 1.00 | 1.03 | 1.03 | -5.50% | 73,399 |
| Apr 9, 2026 | 1.11 | 1.11 | 1.03 | 1.09 | 1.09 | -2.68% | 100,637 |
| Apr 8, 2026 | 1.24 | 1.24 | 1.08 | 1.12 | 1.12 | -7.44% | 160,725 |
| Apr 7, 2026 | 1.33 | 1.35 | 1.19 | 1.21 | 1.21 | -11.68% | 121,742 |
| Apr 6, 2026 | 1.37 | 1.42 | 1.30 | 1.37 | 1.37 | 5.38% | 138,111 |
| Apr 2, 2026 | 1.35 | 1.38 | 1.26 | 1.30 | 1.30 | -5.11% | 225,683 |
| Apr 1, 2026 | 1.39 | 1.40 | 1.27 | 1.37 | 1.37 | 5.38% | 265,992 |
| Mar 31, 2026 | 1.70 | 1.72 | 1.20 | 1.30 | 1.30 | -27.78% | 1,096,528 |
| Mar 30, 2026 | 1.18 | 1.80 | 1.12 | 1.80 | 1.80 | 47.54% | 1,771,464 |
| Mar 27, 2026 | 1.03 | 1.29 | 0.95 | 1.22 | 1.22 | -24.22% | 2,187,708 |
| Mar 26, 2026 | 1.58 | 1.79 | 1.43 | 1.61 | 1.61 | 21.97% | 7,764,363 |
| Mar 25, 2026 | 1.29 | 1.34 | 1.12 | 1.32 | 1.32 | 1.54% | 232,910 |
| Mar 24, 2026 | 1.26 | 1.48 | 1.14 | 1.30 | 1.30 | 11.11% | 1,067,650 |
| Mar 23, 2026 | 0.95 | 1.21 | 0.91 | 1.17 | 1.17 | 27.34% | 742,867 |
| Mar 20, 2026 | 0.74 | 0.94 | 0.69 | 0.92 | 0.92 | 23.35% | 321,856 |
| Mar 19, 2026 | 0.69 | 0.74 | 0.65 | 0.74 | 0.74 | 7.49% | 272,097 |
| Mar 18, 2026 | 0.72 | 0.72 | 0.67 | 0.69 | 0.69 | -4.07% | 169,506 |
| Mar 17, 2026 | 0.71 | 0.76 | 0.68 | 0.72 | 0.72 | 2.32% | 200,957 |
| Mar 16, 2026 | 0.78 | 0.81 | 0.71 | 0.71 | 0.71 | -10.43% | 173,348 |
| Mar 13, 2026 | 0.75 | 0.89 | 0.72 | 0.79 | 0.79 | 9.18% | 342,769 |
| Mar 12, 2026 | 0.79 | 0.80 | 0.68 | 0.72 | 0.72 | -7.45% | 170,057 |
| Mar 11, 2026 | 0.88 | 0.89 | 0.70 | 0.78 | 0.78 | -4.27% | 241,146 |
| Mar 10, 2026 | 0.95 | 1.02 | 0.81 | 0.81 | 0.81 | -13.78% | 151,097 |
| Mar 9, 2026 | 0.96 | 0.96 | 0.88 | 0.95 | 0.95 | -1.97% | 104,079 |
| Mar 6, 2026 | 1.01 | 1.04 | 0.95 | 0.96 | 0.96 | -6.41% | 64,808 |
| Mar 5, 2026 | 1.11 | 1.13 | 1.01 | 1.03 | 1.03 | -8.85% | 153,913 |
| Mar 4, 2026 | 1.12 | 1.16 | 1.09 | 1.13 | 1.13 | 1.80% | 85,060 |
| Mar 3, 2026 | 1.09 | 1.20 | 1.08 | 1.11 | 1.11 | -1.77% | 69,727 |
| Mar 2, 2026 | 1.15 | 1.22 | 1.13 | 1.13 | 1.13 | 0.89% | 101,650 |
| Feb 27, 2026 | 1.21 | 1.21 | 1.12 | 1.12 | 1.12 | -7.44% | 60,082 |
| Feb 26, 2026 | 1.26 | 1.27 | 1.17 | 1.21 | 1.21 | -3.20% | 102,375 |
| Feb 25, 2026 | 1.27 | 1.30 | 1.23 | 1.25 | 1.25 | -1.57% | 67,941 |
| Feb 24, 2026 | 1.21 | 1.31 | 1.17 | 1.27 | 1.27 | 7.63% | 136,707 |
| Feb 23, 2026 | 1.20 | 1.41 | 1.17 | 1.18 | 1.18 | -1.67% | 127,183 |
| Feb 20, 2026 | 1.24 | 1.30 | 1.18 | 1.20 | 1.20 | -6.25% | 118,275 |
| Feb 19, 2026 | 1.30 | 1.32 | 1.22 | 1.28 | 1.28 | -1.54% | 126,884 |
| Feb 18, 2026 | 1.49 | 1.57 | 1.30 | 1.30 | 1.30 | -13.33% | 132,907 |
| Feb 17, 2026 | 1.57 | 1.62 | 1.39 | 1.50 | 1.50 | -3.85% | 178,585 |
| Feb 13, 2026 | 1.65 | 1.73 | 1.54 | 1.56 | 1.56 | -4.29% | 152,620 |
| Feb 12, 2026 | 1.83 | 1.83 | 1.61 | 1.63 | 1.63 | -9.44% | 59,967 |
| Feb 11, 2026 | 1.82 | 1.85 | 1.66 | 1.80 | 1.80 | 0.56% | 67,749 |
| Feb 10, 2026 | 1.80 | 1.92 | 1.72 | 1.79 | 1.79 | -0.56% | 84,746 |
| Feb 9, 2026 | 1.82 | 1.82 | 1.67 | 1.80 | 1.80 | -1.64% | 145,315 |
| Feb 6, 2026 | 1.84 | 1.90 | 1.82 | 1.83 | 1.83 | - | 117,651 |
| Feb 5, 2026 | 1.84 | 1.95 | 1.77 | 1.83 | 1.83 | -0.54% | 137,376 |
| Feb 4, 2026 | 1.87 | 1.92 | 1.82 | 1.84 | 1.84 | -0.54% | 129,819 |
| Feb 3, 2026 | 1.85 | 1.92 | 1.77 | 1.85 | 1.85 | - | 153,545 |
| Feb 2, 2026 | 1.88 | 1.93 | 1.80 | 1.85 | 1.85 | -0.54% | 119,730 |
| Jan 30, 2026 | 1.77 | 2.00 | 1.74 | 1.86 | 1.86 | 2.76% | 192,686 |
| Jan 29, 2026 | 1.83 | 1.86 | 1.78 | 1.81 | 1.81 | -2.16% | 118,729 |
| Jan 28, 2026 | 1.95 | 1.98 | 1.63 | 1.85 | 1.85 | -5.13% | 266,817 |
| Jan 27, 2026 | 2.39 | 2.40 | 1.79 | 1.95 | 1.95 | -18.41% | 391,057 |
| Jan 26, 2026 | 3.00 | 3.00 | 2.23 | 2.39 | 2.39 | -20.33% | 310,300 |
| Jan 23, 2026 | 3.26 | 3.26 | 2.82 | 3.00 | 3.00 | -9.09% | 152,126 |
| Jan 22, 2026 | 3.15 | 3.37 | 3.15 | 3.30 | 3.30 | 5.10% | 81,725 |
| Jan 21, 2026 | 2.95 | 3.21 | 2.94 | 3.14 | 3.14 | 8.28% | 77,732 |
| Jan 20, 2026 | 3.14 | 3.18 | 2.90 | 2.90 | 2.90 | -10.22% | 61,186 |
| Jan 16, 2026 | 3.30 | 3.30 | 3.19 | 3.23 | 3.23 | -1.52% | 29,177 |
| Jan 15, 2026 | 3.15 | 3.36 | 3.10 | 3.28 | 3.28 | 3.47% | 27,890 |
| Jan 14, 2026 | 3.35 | 3.38 | 3.14 | 3.17 | 3.17 | -5.65% | 49,402 |
| Jan 13, 2026 | 3.30 | 3.42 | 3.30 | 3.36 | 3.36 | 2.44% | 58,684 |
| Jan 12, 2026 | 3.33 | 3.36 | 3.25 | 3.28 | 3.28 | -0.91% | 44,217 |
| Jan 9, 2026 | 3.30 | 3.36 | 3.28 | 3.31 | 3.31 | 0.30% | 32,332 |
| Jan 8, 2026 | 3.03 | 3.32 | 3.03 | 3.30 | 3.30 | 8.20% | 54,033 |
| Jan 7, 2026 | 3.11 | 3.12 | 3.01 | 3.05 | 3.05 | -0.65% | 23,211 |
| Jan 6, 2026 | 2.99 | 3.12 | 2.95 | 3.07 | 3.07 | 4.07% | 27,565 |
| Jan 5, 2026 | 3.07 | 3.10 | 2.85 | 2.95 | 2.95 | -4.22% | 181,210 |
| Jan 2, 2026 | 3.31 | 3.31 | 3.00 | 3.08 | 3.08 | -7.23% | 97,687 |
| Dec 31, 2025 | 3.30 | 3.38 | 3.08 | 3.32 | 3.32 | 1.84% | 82,808 |
| Dec 30, 2025 | 3.42 | 3.42 | 3.25 | 3.26 | 3.26 | -4.68% | 51,370 |
| Dec 29, 2025 | 3.34 | 3.47 | 3.33 | 3.42 | 3.42 | -0.29% | 34,912 |
| Dec 26, 2025 | 3.46 | 3.49 | 3.37 | 3.43 | 3.43 | -4.19% | 33,403 |
| Dec 24, 2025 | 3.50 | 3.61 | 3.50 | 3.58 | 3.58 | 2.29% | 6,639 |
| Dec 23, 2025 | 3.59 | 3.59 | 3.43 | 3.50 | 3.50 | -2.23% | 14,801 |
| Dec 22, 2025 | 3.78 | 3.86 | 3.52 | 3.58 | 3.58 | -5.79% | 25,576 |
| Dec 19, 2025 | 3.62 | 3.92 | 3.58 | 3.80 | 3.80 | 4.97% | 103,838 |
| Dec 18, 2025 | 3.72 | 3.72 | 3.48 | 3.62 | 3.62 | -1.36% | 39,147 |
| Dec 17, 2025 | 3.69 | 3.74 | 3.60 | 3.67 | 3.67 | -0.81% | 27,413 |
| Dec 16, 2025 | 3.56 | 3.79 | 3.56 | 3.70 | 3.70 | 3.35% | 16,028 |
| Dec 15, 2025 | 3.83 | 3.83 | 3.53 | 3.58 | 3.58 | -7.97% | 34,982 |
| Dec 12, 2025 | 3.74 | 3.99 | 3.67 | 3.89 | 3.89 | 1.83% | 22,024 |
| Dec 11, 2025 | 3.89 | 3.92 | 3.79 | 3.82 | 3.82 | -0.78% | 31,511 |
| Dec 10, 2025 | 3.65 | 4.02 | 3.60 | 3.85 | 3.85 | 3.22% | 137,552 |
| Dec 9, 2025 | 3.25 | 3.85 | 3.25 | 3.73 | 3.73 | 13.37% | 52,650 |
| Dec 8, 2025 | 3.30 | 3.33 | 3.27 | 3.29 | 3.29 | -0.90% | 16,051 |
| 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 |