Southland Holdings, Inc. (SLND)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.6500 | 4.8180 | 4.6500 | 4.6800 | 4.6800 | 7,200 |
| 09 May 2024 | 4.5800 | 4.7300 | 4.5400 | 4.6900 | 4.6900 | 30,500 |
| 08 May 2024 | 4.3200 | 4.7500 | 4.3200 | 4.6000 | 4.6000 | 35,600 |
| 07 May 2024 | 4.3400 | 4.4400 | 4.3000 | 4.3300 | 4.3300 | 44,000 |
| 06 May 2024 | 4.3700 | 4.4150 | 4.2800 | 4.2800 | 4.2800 | 6,800 |
| 03 May 2024 | 4.4600 | 4.5400 | 4.2900 | 4.3400 | 4.3400 | 14,200 |
| 02 May 2024 | 4.3500 | 4.4700 | 4.2700 | 4.3200 | 4.3200 | 24,600 |
| 01 May 2024 | 4.3700 | 4.4830 | 4.2900 | 4.3800 | 4.3800 | 7,400 |
| 30 Apr 2024 | 4.4800 | 4.5200 | 4.2200 | 4.3800 | 4.3800 | 15,800 |
| 29 Apr 2024 | 4.1600 | 4.5200 | 4.0800 | 4.5200 | 4.5200 | 85,700 |
| 26 Apr 2024 | 4.3000 | 4.4600 | 3.8400 | 4.1900 | 4.1900 | 82,800 |
| 25 Apr 2024 | 4.3800 | 4.6000 | 4.1600 | 4.1900 | 4.1900 | 16,900 |
| 24 Apr 2024 | 4.4500 | 4.7600 | 4.3900 | 4.4100 | 4.4100 | 28,000 |
| 23 Apr 2024 | 4.5100 | 4.6900 | 4.4350 | 4.4900 | 4.4900 | 21,200 |
| 22 Apr 2024 | 4.7500 | 4.8600 | 4.5200 | 4.5200 | 4.5200 | 67,300 |
| 19 Apr 2024 | 4.6500 | 4.8500 | 4.5500 | 4.8200 | 4.8200 | 6,100 |
| 18 Apr 2024 | 4.8500 | 4.9000 | 4.5300 | 4.6400 | 4.6400 | 34,800 |
| 17 Apr 2024 | 4.7800 | 5.1000 | 4.4800 | 4.8200 | 4.8200 | 33,400 |
| 16 Apr 2024 | 4.9300 | 4.9300 | 4.4100 | 4.8700 | 4.8700 | 41,500 |
| 15 Apr 2024 | 5.0200 | 5.1100 | 4.9000 | 4.9000 | 4.9000 | 12,200 |
| 12 Apr 2024 | 5.1100 | 5.1500 | 5.0000 | 5.0000 | 5.0000 | 5,000 |
| 11 Apr 2024 | 5.2200 | 5.2700 | 5.0700 | 5.1200 | 5.1200 | 7,300 |
| 10 Apr 2024 | 5.2800 | 5.3600 | 5.0200 | 5.1200 | 5.1200 | 20,000 |
| 09 Apr 2024 | 5.1300 | 5.2600 | 5.0700 | 5.2400 | 5.2400 | 15,500 |
| 08 Apr 2024 | 5.0500 | 5.2300 | 5.0300 | 5.0700 | 5.0700 | 14,900 |
| 05 Apr 2024 | 5.1000 | 5.1700 | 5.0100 | 5.0100 | 5.0100 | 5,800 |
| 04 Apr 2024 | 5.1700 | 5.3000 | 4.9900 | 5.1000 | 5.1000 | 17,900 |
| 03 Apr 2024 | 5.0500 | 5.1600 | 4.8700 | 5.0100 | 5.0100 | 12,000 |
| 02 Apr 2024 | 5.0900 | 5.2100 | 4.8100 | 5.0200 | 5.0200 | 19,400 |
| 01 Apr 2024 | 5.2300 | 5.4600 | 4.9700 | 5.1500 | 5.1500 | 31,400 |
| 28 Mar 2024 | 5.6800 | 5.7700 | 5.1100 | 5.1500 | 5.1500 | 55,700 |
| 27 Mar 2024 | 5.7200 | 5.7420 | 5.2100 | 5.5200 | 5.5200 | 28,100 |
| 26 Mar 2024 | 5.1500 | 6.1550 | 5.0200 | 5.5600 | 5.5600 | 68,400 |
| 25 Mar 2024 | 5.1600 | 5.5600 | 4.9400 | 5.1500 | 5.1500 | 27,000 |
| 22 Mar 2024 | 4.7600 | 5.4000 | 4.7340 | 5.0900 | 5.0900 | 17,400 |
| 21 Mar 2024 | 4.7600 | 4.7800 | 4.6700 | 4.7500 | 4.7500 | 6,100 |
| 20 Mar 2024 | 5.2500 | 5.2500 | 4.7000 | 4.8800 | 4.8800 | 21,600 |
| 19 Mar 2024 | 5.1000 | 5.3600 | 4.8700 | 5.2500 | 5.2500 | 10,600 |
| 18 Mar 2024 | 5.1700 | 5.3800 | 5.0600 | 5.1900 | 5.1900 | 13,200 |
| 15 Mar 2024 | 4.9900 | 5.2300 | 4.8800 | 5.1400 | 5.1400 | 14,100 |
| 14 Mar 2024 | 5.2910 | 5.3100 | 5.1300 | 5.1600 | 5.1600 | 19,500 |
| 13 Mar 2024 | 5.5300 | 5.5400 | 5.3600 | 5.5000 | 5.5000 | 9,600 |
| 12 Mar 2024 | 5.3400 | 5.5300 | 5.2700 | 5.5300 | 5.5300 | 30,700 |
| 11 Mar 2024 | 4.9100 | 5.4910 | 4.9100 | 5.2600 | 5.2600 | 37,800 |
| 08 Mar 2024 | 4.7300 | 4.9500 | 4.7300 | 4.9500 | 4.9500 | 14,400 |
| 07 Mar 2024 | 4.5100 | 4.7800 | 4.5100 | 4.7800 | 4.7800 | 11,100 |
| 06 Mar 2024 | 4.1000 | 4.6500 | 4.1000 | 4.6500 | 4.6500 | 29,200 |
| 05 Mar 2024 | 4.5100 | 4.5200 | 4.0000 | 4.0200 | 4.0200 | 107,300 |
| 04 Mar 2024 | 4.5000 | 4.9300 | 4.2700 | 4.3700 | 4.3700 | 14,600 |
| 01 Mar 2024 | 4.7000 | 4.7300 | 4.5100 | 4.6200 | 4.6200 | 38,700 |
| 29 Feb 2024 | 4.8000 | 4.8000 | 4.5500 | 4.5600 | 4.5600 | 15,000 |
| 28 Feb 2024 | 4.6900 | 4.9000 | 4.6000 | 4.6400 | 4.6400 | 19,000 |
| 27 Feb 2024 | 4.9200 | 4.9500 | 4.6700 | 4.7000 | 4.7000 | 14,000 |
| 26 Feb 2024 | 4.5800 | 4.9950 | 4.5400 | 4.9700 | 4.9700 | 12,000 |
| 23 Feb 2024 | 4.6230 | 4.7100 | 4.2690 | 4.5800 | 4.5800 | 14,200 |
| 22 Feb 2024 | 4.5400 | 4.6000 | 4.3700 | 4.5700 | 4.5700 | 17,900 |
| 21 Feb 2024 | 4.6500 | 4.6500 | 4.5250 | 4.5500 | 4.5500 | 69,500 |
| 20 Feb 2024 | 4.6500 | 4.7360 | 4.6200 | 4.6200 | 4.6200 | 12,600 |
| 16 Feb 2024 | 4.9000 | 4.9000 | 4.6500 | 4.6500 | 4.6500 | 16,500 |
| 15 Feb 2024 | 4.8000 | 4.9800 | 4.6100 | 4.9800 | 4.9800 | 25,800 |
| 14 Feb 2024 | 5.0000 | 5.0000 | 4.7150 | 4.9200 | 4.9200 | 23,600 |
| 13 Feb 2024 | 4.9200 | 4.9200 | 4.6900 | 4.7200 | 4.7200 | 65,500 |
| 12 Feb 2024 | 4.8300 | 4.9050 | 4.8050 | 4.8400 | 4.8400 | 13,700 |
| 09 Feb 2024 | 4.7500 | 4.9100 | 4.7200 | 4.8800 | 4.8800 | 28,400 |
| 08 Feb 2024 | 4.6900 | 4.9400 | 4.6900 | 4.8900 | 4.8900 | 14,900 |
| 07 Feb 2024 | 4.7830 | 4.7830 | 4.7000 | 4.7000 | 4.7000 | 8,700 |
| 06 Feb 2024 | 4.7600 | 4.9700 | 4.7500 | 4.8000 | 4.8000 | 28,300 |
| 05 Feb 2024 | 4.8900 | 4.9900 | 4.8000 | 4.8000 | 4.8000 | 11,200 |
| 02 Feb 2024 | 4.9500 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 13,200 |
| 01 Feb 2024 | 4.9200 | 5.0000 | 4.9100 | 5.0000 | 5.0000 | 4,400 |
| 31 Jan 2024 | 4.8600 | 5.0000 | 4.8600 | 4.9000 | 4.9000 | 3,300 |
| 30 Jan 2024 | 4.9300 | 5.0000 | 4.8600 | 5.0000 | 5.0000 | 17,800 |
| 29 Jan 2024 | 4.8750 | 4.9100 | 4.8750 | 4.9100 | 4.9100 | 3,800 |
| 26 Jan 2024 | 4.9600 | 4.9600 | 4.7700 | 4.8900 | 4.8900 | 8,700 |
| 25 Jan 2024 | 5.0500 | 5.0500 | 4.8030 | 4.9100 | 4.9100 | 11,600 |
| 24 Jan 2024 | 5.0400 | 5.0400 | 4.8300 | 4.9600 | 4.9600 | 17,400 |
| 23 Jan 2024 | 5.0900 | 5.1200 | 4.9800 | 5.0000 | 5.0000 | 16,200 |
| 22 Jan 2024 | 5.1000 | 5.1220 | 5.0000 | 5.0500 | 5.0500 | 33,200 |
| 19 Jan 2024 | 5.0200 | 5.1450 | 4.9500 | 5.0900 | 5.0900 | 34,500 |
| 18 Jan 2024 | 5.0100 | 5.1400 | 4.9710 | 4.9800 | 4.9800 | 15,900 |
| 17 Jan 2024 | 5.0400 | 5.2280 | 4.9600 | 4.9700 | 4.9700 | 30,500 |
| 16 Jan 2024 | 5.1100 | 5.2000 | 5.0200 | 5.0400 | 5.0400 | 31,800 |
| 12 Jan 2024 | 5.2100 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 7,600 |
| 11 Jan 2024 | 5.2200 | 5.2200 | 5.0900 | 5.0900 | 5.0900 | 20,400 |
| 10 Jan 2024 | 5.1800 | 5.2500 | 5.1200 | 5.1600 | 5.1600 | 14,500 |
| 09 Jan 2024 | 5.3000 | 5.3000 | 5.1500 | 5.1600 | 5.1600 | 8,100 |
| 08 Jan 2024 | 5.2500 | 5.5000 | 5.2000 | 5.3100 | 5.3100 | 54,700 |
| 05 Jan 2024 | 5.2300 | 5.3100 | 5.2300 | 5.2300 | 5.2300 | 12,600 |
| 04 Jan 2024 | 5.4600 | 5.5000 | 5.2200 | 5.3100 | 5.3100 | 113,900 |
| 03 Jan 2024 | 5.2800 | 5.4400 | 5.2200 | 5.2300 | 5.2300 | 17,100 |
| 02 Jan 2024 | 5.1600 | 5.3700 | 5.0400 | 5.2100 | 5.2100 | 73,800 |
| 29 Dec 2023 | 5.1100 | 5.4700 | 5.0300 | 5.1600 | 5.1600 | 65,800 |
| 28 Dec 2023 | 5.1700 | 5.2800 | 5.0300 | 5.0700 | 5.0700 | 51,400 |
| 27 Dec 2023 | 5.0600 | 5.3500 | 5.0200 | 5.0700 | 5.0700 | 40,500 |
| 26 Dec 2023 | 5.2000 | 5.4850 | 4.9400 | 4.9400 | 4.9400 | 50,600 |
| 22 Dec 2023 | 5.0000 | 5.3200 | 4.9900 | 5.2900 | 5.2900 | 46,300 |
| 21 Dec 2023 | 5.0000 | 5.3900 | 4.9450 | 5.0200 | 5.0200 | 40,700 |
| 20 Dec 2023 | 4.8000 | 5.1200 | 4.7800 | 4.9200 | 4.9200 | 39,800 |
| 19 Dec 2023 | 5.2400 | 5.2400 | 4.8000 | 4.8000 | 4.8000 | 40,900 |
| 18 Dec 2023 | 5.0000 | 5.3150 | 4.9400 | 4.9700 | 4.9700 | 53,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.