Skip to main content

Southland Holdings, Inc. - Common Stock (NY: SLND )

5.020 -0.240 (-4.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.230 5.270 4.830 5.020 81,857 -0.24(-4.56%)
Jun 20, 2024 5.420 5.560 5.210 5.260 14,241 -0.03(-0.57%)
Jun 18, 2024 5.370 5.560 5.160 5.290 39,185 -0.21(-3.82%)
Jun 17, 2024 5.420 5.545 5.420 5.500 27,429 +0.12(+2.23%)
Jun 14, 2024 5.350 5.540 5.250 5.380 25,634 -0.03(-0.55%)
Jun 13, 2024 5.420 5.520 5.390 5.410 22,027 +0.01(+0.19%)
Jun 12, 2024 5.350 5.570 5.300 5.400 31,203 +0.19(+3.65%)
Jun 11, 2024 5.420 5.490 5.150 5.210 36,246 -0.12(-2.25%)
Jun 10, 2024 5.120 5.350 4.820 5.330 34,800 +0.19(+3.70%)
Jun 07, 2024 5.460 5.470 5.140 5.140 26,851 -0.36(-6.55%)
Jun 06, 2024 5.590 5.620 5.200 5.500 29,179 +0.01(+0.18%)
Jun 05, 2024 5.500 5.760 5.290 5.490 23,293 -0.04(-0.72%)
Jun 04, 2024 5.650 5.750 5.430 5.530 20,837 -0.29(-4.98%)
Jun 03, 2024 5.950 5.950 5.200 5.820 64,043 -0.07(-1.19%)
May 31, 2024 5.760 5.980 5.620 5.890 39,615 +0.09(+1.55%)
May 30, 2024 5.580 5.825 5.471 5.800 92,159 +0.28(+5.07%)
May 29, 2024 5.180 5.870 5.180 5.520 96,847 +0.27(+5.14%)
May 28, 2024 5.060 5.420 5.060 5.250 99,168 +0.19(+3.75%)
May 24, 2024 4.740 5.100 4.740 5.060 17,559 +0.35(+7.43%)
May 23, 2024 4.920 4.920 4.710 4.710 8,379 -0.21(-4.27%)
May 22, 2024 4.850 4.990 4.750 4.920 8,148 +0.07(+1.44%)
May 21, 2024 4.740 4.880 4.740 4.850 32,868 +0.00(+0.00%)
May 20, 2024 4.850 5.008 4.670 4.850 17,643 +0.05(+1.04%)
May 17, 2024 4.570 4.980 4.570 4.800 19,907 +0.01(+0.21%)
May 16, 2024 4.910 4.950 4.790 4.790 7,637 -0.17(-3.43%)
May 15, 2024 5.100 5.120 4.850 4.960 34,064 +0.01(+0.20%)
May 14, 2024 4.690 5.210 4.552 4.950 37,405 +0.34(+7.38%)
May 13, 2024 4.590 4.950 4.580 4.610 8,950 -0.07(-1.50%)
May 10, 2024 4.650 4.818 4.650 4.680 7,206 -0.01(-0.21%)
May 09, 2024 4.580 4.730 4.540 4.690 30,541 +0.09(+1.96%)
May 08, 2024 4.320 4.750 4.320 4.600 35,588 +0.27(+6.24%)
May 07, 2024 4.340 4.440 4.300 4.330 44,015 +0.05(+1.17%)
May 06, 2024 4.370 4.415 4.280 4.280 6,820 -0.06(-1.38%)
May 03, 2024 4.460 4.540 4.290 4.340 14,233 +0.02(+0.46%)
May 02, 2024 4.350 4.470 4.270 4.320 24,613 -0.06(-1.37%)
May 01, 2024 4.370 4.482 4.290 4.380 7,430 +0.00(+0.00%)
Apr 30, 2024 4.480 4.520 4.220 4.380 15,764 -0.14(-3.10%)
Apr 29, 2024 4.160 4.520 4.080 4.520 85,725 +0.33(+7.88%)
Apr 26, 2024 4.300 4.460 3.840 4.190 82,806 +0.00(+0.00%)
Apr 25, 2024 4.380 4.600 4.160 4.190 16,855 -0.22(-4.99%)
Apr 24, 2024 4.450 4.760 4.390 4.410 27,990 -0.08(-1.78%)
Apr 23, 2024 4.510 4.690 4.435 4.490 21,179 -0.03(-0.66%)
Apr 22, 2024 4.750 4.860 4.520 4.520 67,303 -0.30(-6.22%)
Apr 19, 2024 4.650 4.850 4.550 4.820 6,099 +0.18(+3.88%)
Apr 18, 2024 4.850 4.900 4.530 4.640 34,838 -0.18(-3.73%)
Apr 17, 2024 4.780 5.100 4.480 4.820 33,425 -0.05(-1.03%)
Apr 16, 2024 4.930 4.930 4.410 4.870 41,473 -0.03(-0.61%)
Apr 15, 2024 5.020 5.110 4.900 4.900 12,151 -0.10(-2.00%)
Apr 12, 2024 5.110 5.150 5.000 5.000 4,985 -0.12(-2.34%)
Apr 11, 2024 5.220 5.270 5.070 5.120 7,299 +0.00(+0.00%)
Apr 10, 2024 5.280 5.360 5.020 5.120 20,041 -0.12(-2.29%)
Apr 09, 2024 5.130 5.260 5.070 5.240 15,537 +0.17(+3.35%)
Apr 08, 2024 5.050 5.230 5.030 5.070 14,933 +0.06(+1.20%)
Apr 05, 2024 5.100 5.170 5.010 5.010 5,782 -0.09(-1.76%)
Apr 04, 2024 5.170 5.300 4.990 5.100 17,939 +0.09(+1.80%)
Apr 03, 2024 5.050 5.160 4.870 5.010 11,953 -0.01(-0.20%)
Apr 02, 2024 5.090 5.210 4.810 5.020 19,390 -0.13(-2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.