Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.920 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 4.860 5.000 4.860 4.900 3,321 -0.10(-2.00%)
Jan 30, 2024 4.930 5.000 4.860 5.000 17,762 +0.09(+1.83%)
Jan 29, 2024 4.880 4.910 4.875 4.910 3,815 +0.02(+0.41%)
Jan 26, 2024 4.960 4.960 4.770 4.890 8,697 -0.02(-0.41%)
Jan 25, 2024 5.050 5.050 4.803 4.910 11,562 -0.05(-1.01%)
Jan 24, 2024 5.040 5.040 4.830 4.960 17,442 -0.04(-0.80%)
Jan 23, 2024 5.090 5.120 4.980 5.000 16,233 -0.05(-0.99%)
Jan 22, 2024 5.100 5.122 5.000 5.050 33,166 -0.04(-0.79%)
Jan 19, 2024 5.020 5.145 4.950 5.090 34,531 +0.11(+2.21%)
Jan 18, 2024 5.010 5.140 4.971 4.980 15,925 +0.01(+0.20%)
Jan 17, 2024 5.040 5.228 4.960 4.970 30,518 -0.07(-1.39%)
Jan 16, 2024 5.110 5.200 5.020 5.040 31,762 -0.11(-2.14%)
Jan 12, 2024 5.210 5.250 5.150 5.150 7,567 +0.06(+1.18%)
Jan 11, 2024 5.220 5.220 5.090 5.090 20,433 -0.07(-1.36%)
Jan 10, 2024 5.180 5.250 5.120 5.160 12,857 +0.00(+0.00%)
Jan 09, 2024 5.300 5.300 5.150 5.160 8,146 -0.15(-2.82%)
Jan 08, 2024 5.250 5.500 5.200 5.310 54,702 +0.08(+1.53%)
Jan 05, 2024 5.230 5.310 5.230 5.230 12,642 -0.08(-1.51%)
Jan 04, 2024 5.460 5.500 5.220 5.310 113,942 +0.08(+1.53%)
Jan 03, 2024 5.280 5.440 5.220 5.230 17,111 +0.02(+0.38%)
Jan 02, 2024 5.160 5.370 5.040 5.210 73,811 +0.05(+0.97%)
Dec 29, 2023 5.110 5.470 5.030 5.160 65,762 +0.09(+1.78%)
Dec 28, 2023 5.170 5.280 5.030 5.070 51,420 +0.00(+0.00%)
Dec 27, 2023 5.060 5.350 5.020 5.070 40,479 +0.13(+2.63%)
Dec 26, 2023 5.200 5.485 4.940 4.940 50,639 -0.35(-6.62%)
Dec 22, 2023 5.000 5.320 4.990 5.290 46,292 +0.27(+5.38%)
Dec 21, 2023 5.000 5.390 4.945 5.020 40,727 +0.10(+2.03%)
Dec 20, 2023 4.800 5.120 4.780 4.920 39,779 +0.12(+2.50%)
Dec 19, 2023 5.240 5.240 4.800 4.800 40,922 -0.17(-3.42%)
Dec 18, 2023 5.000 5.315 4.940 4.970 53,949 -0.02(-0.40%)
Dec 15, 2023 5.000 5.000 4.850 4.990 52,000 +0.03(+0.60%)
Dec 14, 2023 5.020 5.120 4.910 4.960 23,240 -0.16(-3.13%)
Dec 13, 2023 5.000 5.140 4.950 5.120 20,047 +0.20(+4.07%)
Dec 12, 2023 5.060 5.100 4.920 4.920 15,497 -0.14(-2.77%)
Dec 11, 2023 5.480 5.540 5.000 5.060 73,422 -0.23(-4.35%)
Dec 08, 2023 5.500 5.820 5.000 5.290 93,459 -0.14(-2.58%)
Dec 07, 2023 5.110 5.550 5.075 5.430 43,529 +0.41(+8.17%)
Dec 06, 2023 5.090 5.170 5.020 5.020 37,153 -0.02(-0.40%)
Dec 05, 2023 5.270 5.300 5.040 5.040 9,540 -0.27(-5.08%)
Dec 04, 2023 5.500 5.500 5.245 5.310 6,502 -0.16(-2.93%)
Dec 01, 2023 5.200 5.480 5.153 5.470 24,922 +0.12(+2.24%)
Nov 30, 2023 5.445 5.445 5.350 5.350 6,974 -0.14(-2.55%)
Nov 29, 2023 5.530 5.610 5.360 5.490 16,089 -0.02(-0.36%)
Nov 28, 2023 5.600 5.600 5.510 5.510 8,371 -0.09(-1.61%)
Nov 27, 2023 5.660 5.680 5.560 5.600 17,575 -0.05(-0.88%)
Nov 24, 2023 5.750 5.750 5.650 5.650 2,523 -0.13(-2.25%)
Nov 22, 2023 5.810 5.810 5.647 5.780 5,626 -0.17(-2.86%)
Nov 21, 2023 5.880 5.950 5.760 5.950 8,304 -0.02(-0.34%)
Nov 20, 2023 5.880 6.070 5.830 5.970 6,870 -0.01(-0.17%)
Nov 17, 2023 5.720 6.020 5.720 5.980 30,829 +0.03(+0.50%)
Nov 16, 2023 5.720 6.010 5.720 5.950 16,803 +0.13(+2.23%)
Nov 15, 2023 5.940 6.150 5.820 5.820 43,337 -0.53(-8.35%)
Nov 14, 2023 5.560 6.350 5.560 6.350 14,749 +0.36(+6.01%)
Nov 13, 2023 5.910 6.000 5.520 5.990 17,249 -0.09(-1.48%)
Nov 10, 2023 5.520 6.120 5.510 6.080 41,814 +0.43(+7.61%)
Nov 09, 2023 5.560 5.845 5.450 5.650 12,759 -0.04(-0.70%)
Nov 08, 2023 5.840 6.040 5.400 5.690 61,464 -0.25(-4.21%)
Nov 07, 2023 5.810 6.300 5.770 5.940 11,847 +0.04(+0.68%)
Nov 06, 2023 6.080 6.100 5.860 5.900 7,672 -0.18(-2.96%)
Nov 03, 2023 6.100 6.140 5.890 6.080 15,340 +0.08(+1.33%)
Nov 02, 2023 6.069 6.220 5.852 6.000 8,672 +0.17(+2.92%)
Nov 01, 2023 6.300 6.300 5.830 5.830 8,089 -0.47(-7.46%)
Oct 31, 2023 6.180 6.300 5.935 6.300 26,474 +0.13(+2.11%)
Oct 30, 2023 6.100 6.180 5.990 6.170 18,931 +0.18(+3.01%)
Oct 27, 2023 6.080 6.240 5.860 5.990 6,180 -0.34(-5.37%)
Oct 26, 2023 6.000 6.330 5.914 6.330 8,426 +0.22(+3.60%)
Oct 25, 2023 6.270 6.350 6.110 6.110 7,126 -0.32(-4.98%)
Oct 24, 2023 6.470 6.630 6.000 6.430 65,477 +0.00(+0.00%)
Oct 23, 2023 6.220 6.430 6.110 6.430 45,044 +0.24(+3.88%)
Oct 20, 2023 5.950 6.390 5.715 6.190 8,943 -0.08(-1.28%)
Oct 19, 2023 6.270 6.440 6.205 6.270 5,277 -0.26(-3.98%)
Oct 18, 2023 6.570 6.570 6.530 6.530 1,699 +0.33(+5.32%)
Oct 17, 2023 6.440 6.500 6.040 6.200 22,855 +0.07(+1.14%)
Oct 16, 2023 6.160 6.412 5.900 6.130 28,805 +0.24(+4.07%)
Oct 13, 2023 6.490 6.500 5.890 5.890 27,949 -0.25(-4.07%)
Oct 12, 2023 6.370 6.370 6.140 6.140 5,861 -0.20(-3.15%)
Oct 11, 2023 6.350 6.450 6.340 6.340 4,747 +0.01(+0.16%)
Oct 10, 2023 6.300 6.500 6.300 6.330 3,538 +0.15(+2.43%)
Oct 09, 2023 6.520 6.700 6.040 6.180 3,787 -0.52(-7.76%)
Oct 06, 2023 6.480 6.700 6.030 6.700 36,654 +0.36(+5.68%)
Oct 05, 2023 6.490 6.700 6.320 6.340 7,206 +0.13(+2.09%)
Oct 04, 2023 6.645 6.645 6.210 6.210 7,339 -0.12(-1.90%)
Oct 03, 2023 6.500 6.770 6.255 6.330 11,968 +0.13(+2.10%)
Oct 02, 2023 6.786 6.786 6.200 6.200 9,636 +0.13(+2.14%)
Sep 29, 2023 6.720 6.720 6.067 6.070 6,602 -0.66(-9.81%)
Sep 28, 2023 6.350 7.250 5.940 6.730 103,735 +0.33(+5.16%)
Sep 27, 2023 6.350 6.740 6.350 6.400 11,935 +0.06(+0.95%)
Sep 26, 2023 6.320 6.750 6.140 6.340 7,385 -0.12(-1.86%)
Sep 25, 2023 6.500 6.480 6.245 6.460 3,701 +0.00(+0.00%)
Sep 22, 2023 6.790 6.790 6.238 6.460 15,387 -0.07(-1.07%)
Sep 21, 2023 6.810 6.810 6.370 6.530 13,488 -0.42(-6.04%)
Sep 20, 2023 6.810 6.950 6.300 6.950 22,379 +0.14(+2.06%)
Sep 19, 2023 6.850 7.005 6.565 6.810 54,884 -0.02(-0.29%)
Sep 18, 2023 6.940 7.040 6.590 6.830 18,843 +0.00(+0.00%)
Sep 15, 2023 6.160 6.880 5.880 6.830 71,395 +0.64(+10.34%)
Sep 14, 2023 6.450 6.450 5.960 6.190 28,590 -0.37(-5.64%)
Sep 13, 2023 6.580 6.950 6.075 6.560 10,442 +0.30(+4.79%)
Sep 12, 2023 6.820 6.940 6.150 6.260 37,156 -0.66(-9.54%)
Sep 11, 2023 6.420 7.020 6.420 6.920 10,233 +0.30(+4.53%)
Sep 08, 2023 6.700 6.800 6.580 6.620 23,356 +0.01(+0.15%)
Sep 07, 2023 6.560 6.696 6.360 6.610 34,532 +0.13(+2.01%)
Sep 06, 2023 6.700 6.700 6.310 6.480 23,992 -0.16(-2.41%)
Sep 05, 2023 6.740 6.860 6.500 6.640 46,521 -0.02(-0.30%)
Sep 01, 2023 6.800 6.927 6.635 6.660 8,961 -0.16(-2.35%)
Aug 31, 2023 6.910 6.910 6.665 6.820 18,587 -0.02(-0.29%)
Aug 30, 2023 6.920 6.920 6.690 6.840 9,395 -0.01(-0.15%)
Aug 29, 2023 6.930 6.930 6.560 6.850 17,044 +0.11(+1.63%)
Aug 28, 2023 6.770 7.000 6.620 6.740 19,202 +0.00(+0.00%)
Aug 25, 2023 6.620 7.150 6.500 6.740 12,817 +0.02(+0.30%)
Aug 24, 2023 6.920 6.920 6.261 6.720 74,026 +0.21(+3.23%)
Aug 23, 2023 6.680 6.680 6.420 6.510 21,831 +0.15(+2.36%)
Aug 22, 2023 6.200 6.610 6.110 6.360 33,887 +0.02(+0.32%)
Aug 21, 2023 6.560 6.590 5.990 6.340 81,076 -0.10(-1.55%)
Aug 18, 2023 6.650 6.650 6.290 6.440 57,641 +0.18(+2.88%)
Aug 17, 2023 6.390 6.640 6.100 6.260 60,016 +0.00(+0.00%)
Aug 16, 2023 6.300 6.410 5.780 6.260 176,226 -0.15(-2.34%)
Aug 15, 2023 6.710 7.150 6.400 6.410 43,198 -0.79(-10.97%)
Aug 14, 2023 5.890 7.830 5.890 7.200 164,341 +1.31(+22.24%)
Aug 11, 2023 7.500 7.820 5.660 5.890 199,884 -2.15(-26.74%)
Aug 10, 2023 8.080 8.180 8.000 8.040 30,011 -0.29(-3.48%)
Aug 09, 2023 8.610 8.610 8.200 8.330 10,831 -0.07(-0.83%)
Aug 08, 2023 8.450 8.650 8.360 8.400 34,123 -0.12(-1.41%)
Aug 07, 2023 8.540 8.640 8.301 8.520 34,970 +0.32(+3.90%)
Aug 04, 2023 8.150 8.250 8.020 8.200 15,508 +0.14(+1.74%)
Aug 03, 2023 8.440 8.440 7.800 8.060 14,787 +0.11(+1.38%)
Aug 02, 2023 7.790 8.000 7.720 7.950 8,361 +0.16(+2.05%)
Aug 01, 2023 8.390 8.390 7.775 7.790 22,920 -0.18(-2.26%)
Jul 31, 2023 8.080 8.213 7.880 7.970 25,151 -0.18(-2.21%)
Jul 28, 2023 8.515 8.517 7.820 8.150 16,194 +0.12(+1.49%)
Jul 27, 2023 8.640 8.680 8.000 8.030 17,802 -0.10(-1.23%)
Jul 26, 2023 8.390 8.510 8.130 8.130 11,781 -0.32(-3.79%)
Jul 25, 2023 8.380 8.850 8.240 8.450 63,017 +0.06(+0.72%)
Jul 24, 2023 8.360 8.510 8.300 8.390 10,757 +0.01(+0.12%)
Jul 21, 2023 9.160 9.160 8.340 8.380 10,502 -0.29(-3.34%)
Jul 20, 2023 8.680 8.840 8.670 8.670 10,316 -0.14(-1.59%)
Jul 19, 2023 8.990 9.000 8.510 8.810 49,853 -0.05(-0.56%)
Jul 18, 2023 8.830 9.000 8.680 8.860 10,842 +0.03(+0.34%)
Jul 17, 2023 9.000 9.110 8.430 8.830 13,216 -0.28(-3.07%)
Jul 14, 2023 8.740 9.110 8.650 9.110 35,397 +0.29(+3.29%)
Jul 13, 2023 8.600 8.950 8.490 8.820 41,275 +0.33(+3.89%)
Jul 12, 2023 8.700 8.728 8.390 8.490 35,585 -0.30(-3.41%)
Jul 11, 2023 8.950 8.950 8.490 8.790 17,826 +0.27(+3.17%)
Jul 10, 2023 8.600 8.920 8.400 8.520 16,934 -0.17(-1.96%)
Jul 07, 2023 8.730 8.730 8.410 8.690 13,387 +0.35(+4.20%)
Jul 06, 2023 8.260 8.825 8.260 8.340 17,370 -0.14(-1.65%)
Jul 05, 2023 8.850 9.000 8.310 8.480 46,899 +0.25(+3.04%)
Jul 03, 2023 8.190 8.571 8.180 8.230 12,698 +0.02(+0.24%)
Jun 30, 2023 8.420 8.760 8.200 8.210 38,237 -0.39(-4.53%)
Jun 29, 2023 8.660 8.660 8.330 8.600 21,754 +0.11(+1.30%)
Jun 28, 2023 8.510 8.550 8.370 8.490 18,856 +0.11(+1.31%)
Jun 27, 2023 8.000 8.500 8.000 8.380 18,768 +0.03(+0.36%)
Jun 26, 2023 8.410 8.650 8.200 8.350 27,907 +0.10(+1.21%)
Jun 23, 2023 8.890 9.170 8.250 8.250 299,999 -0.68(-7.61%)
Jun 22, 2023 9.090 9.140 8.901 8.930 25,689 -0.33(-3.56%)
Jun 21, 2023 9.090 9.350 9.090 9.260 30,820 -0.03(-0.32%)
Jun 20, 2023 9.080 9.640 9.040 9.290 76,079 +0.06(+0.65%)
Jun 16, 2023 9.020 9.260 8.510 9.230 352,081 +0.39(+4.41%)
Jun 15, 2023 8.740 8.870 8.635 8.840 36,837 +2.11(+31.35%)
May 08, 2023 6.940 7.290 6.730 6.730 9,531 -0.24(-3.44%)
May 05, 2023 7.000 7.100 6.850 6.970 29,389 +0.13(+1.90%)
May 04, 2023 6.878 6.890 6.732 6.840 7,719 +0.01(+0.15%)
May 03, 2023 6.570 6.860 6.570 6.830 13,462 +0.22(+3.33%)
May 02, 2023 7.050 7.050 6.580 6.610 8,730 -0.46(-6.51%)
May 01, 2023 6.770 7.300 6.567 7.070 10,551 +0.16(+2.32%)
Apr 28, 2023 7.050 7.230 6.890 6.910 22,814 +0.00(+0.00%)
Apr 27, 2023 7.530 7.560 6.900 6.910 48,361 -0.38(-5.21%)
Apr 26, 2023 7.680 7.980 7.207 7.290 17,008 -0.47(-6.06%)
Apr 25, 2023 7.700 7.760 7.100 7.760 28,654 +0.25(+3.33%)
Apr 24, 2023 8.000 8.047 7.510 7.510 11,598 -0.29(-3.72%)
Apr 21, 2023 7.830 8.540 7.700 7.800 44,180 -0.06(-0.76%)
Apr 20, 2023 8.020 8.170 7.540 7.860 18,842 -0.24(-2.96%)
Apr 19, 2023 8.100 8.300 7.900 8.100 13,346 +0.00(+0.00%)
Apr 18, 2023 8.650 8.650 8.100 8.100 29,212 -0.62(-7.11%)
Apr 17, 2023 8.770 8.770 8.335 8.720 16,287 +0.16(+1.87%)
Apr 14, 2023 8.620 9.000 8.560 8.560 17,879 +0.01(+0.12%)
Apr 13, 2023 8.340 8.940 8.260 8.550 22,661 +0.25(+3.01%)
Apr 12, 2023 8.790 8.900 8.300 8.300 21,777 -0.12(-1.43%)
Apr 11, 2023 8.850 9.250 8.400 8.420 94,408 -0.44(-4.97%)
Apr 10, 2023 8.990 9.060 8.636 8.860 21,615 +0.01(+0.11%)
Apr 06, 2023 8.680 9.000 8.380 8.850 55,161 +0.47(+5.61%)
Apr 05, 2023 8.620 8.780 8.380 8.380 11,349 -0.13(-1.53%)
Apr 04, 2023 8.950 8.950 8.310 8.510 17,109 -0.19(-2.18%)
Apr 03, 2023 8.400 8.800 8.060 8.700 29,820 +0.30(+3.57%)
Mar 31, 2023 9.110 9.110 8.200 8.400 34,773 -0.11(-1.29%)
Mar 30, 2023 8.772 8.772 8.510 8.510 7,570 -0.20(-2.30%)
Mar 29, 2023 8.460 9.010 8.200 8.710 8,423 +0.22(+2.59%)
Mar 28, 2023 9.040 9.040 8.470 8.490 12,522 -0.32(-3.63%)
Mar 27, 2023 8.410 9.070 8.270 8.810 32,040 +0.14(+1.61%)
Mar 24, 2023 8.380 8.870 8.260 8.670 37,501 +0.17(+2.00%)
Mar 23, 2023 9.000 9.000 7.840 8.500 69,161 +0.10(+1.19%)
Mar 22, 2023 7.970 8.990 7.950 8.400 111,217 +0.60(+7.69%)
Mar 21, 2023 7.820 7.820 7.652 7.800 31,030 +0.24(+3.17%)
Mar 20, 2023 7.850 7.910 7.390 7.560 21,607 +0.05(+0.67%)
Mar 17, 2023 7.980 8.100 7.270 7.510 86,350 -0.39(-4.94%)
Mar 16, 2023 8.150 8.200 7.900 7.900 30,995 -0.50(-5.95%)
Mar 15, 2023 8.000 8.400 7.890 8.400 16,832 +0.40(+5.00%)
Mar 14, 2023 8.050 8.250 8.000 8.000 54,611 -0.05(-0.62%)
Mar 13, 2023 8.400 8.400 8.050 8.050 67,799 -0.63(-7.26%)
Mar 10, 2023 8.100 8.740 8.100 8.680 97,279 +0.42(+5.08%)
Mar 09, 2023 8.690 8.865 8.100 8.260 115,091 -0.49(-5.60%)
Mar 08, 2023 8.660 8.900 8.400 8.750 164,991 -0.24(-2.67%)
Mar 07, 2023 10.45 10.45 8.847 8.990 355,391 -0.21(-2.28%)
Mar 06, 2023 8.380 9.590 8.120 9.200 526,446 +1.12(+13.86%)
Mar 03, 2023 7.950 8.561 7.900 8.080 142,669 +0.13(+1.64%)
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.