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 )

5.060 +0.350 (+7.43%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
May 24, 2024 4.740 5.100 4.740 5.060 17,493 +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%)
Apr 01, 2024 5.230 5.460 4.970 5.150 31,411 +0.00(+0.00%)
Mar 28, 2024 5.680 5.770 5.110 5.150 55,719 -0.37(-6.70%)
Mar 27, 2024 5.720 5.720 5.210 5.520 28,050 -0.04(-0.72%)
Mar 26, 2024 5.150 6.155 5.020 5.560 68,380 +0.41(+7.96%)
Mar 25, 2024 5.160 5.560 4.940 5.150 27,043 +0.06(+1.18%)
Mar 22, 2024 4.760 5.400 4.734 5.090 17,397 +0.34(+7.16%)
Mar 21, 2024 4.760 4.780 4.670 4.750 6,113 -0.13(-2.66%)
Mar 20, 2024 5.250 5.250 4.700 4.880 21,572 -0.37(-7.05%)
Mar 19, 2024 5.100 5.360 4.870 5.250 10,551 +0.06(+1.16%)
Mar 18, 2024 5.170 5.380 5.060 5.190 13,151 +0.05(+0.97%)
Mar 15, 2024 4.990 5.230 4.880 5.140 14,110 -0.02(-0.39%)
Mar 14, 2024 5.290 5.310 5.130 5.160 19,547 -0.34(-6.18%)
Mar 13, 2024 5.530 5.540 5.360 5.500 9,643 -0.03(-0.54%)
Mar 12, 2024 5.340 5.530 5.270 5.530 30,831 +0.27(+5.13%)
Mar 11, 2024 4.910 5.491 4.910 5.260 37,774 +0.31(+6.26%)
Mar 08, 2024 4.730 4.950 4.730 4.950 14,376 +0.17(+3.56%)
Mar 07, 2024 4.510 4.780 4.510 4.780 11,114 +0.13(+2.80%)
Mar 06, 2024 4.100 4.650 4.100 4.650 29,226 +0.63(+15.67%)
Mar 05, 2024 4.510 4.520 4.000 4.020 107,325 -0.35(-8.01%)
Mar 04, 2024 4.500 4.930 4.270 4.370 14,604 -0.25(-5.41%)
Mar 01, 2024 4.700 4.730 4.510 4.620 38,711 +0.06(+1.32%)
Feb 29, 2024 4.800 4.800 4.550 4.560 15,047 -0.08(-1.72%)
Feb 28, 2024 4.690 4.900 4.600 4.640 19,041 -0.06(-1.28%)
Feb 27, 2024 4.920 4.950 4.670 4.700 14,003 -0.27(-5.43%)
Feb 26, 2024 4.580 4.995 4.540 4.970 12,063 +0.39(+8.52%)
Feb 23, 2024 4.623 4.710 4.269 4.580 14,153 +0.01(+0.22%)
Feb 22, 2024 4.540 4.600 4.370 4.570 17,925 +0.02(+0.44%)
Feb 21, 2024 4.650 4.650 4.525 4.550 69,515 -0.07(-1.52%)
Feb 20, 2024 4.650 4.736 4.620 4.620 12,636 -0.03(-0.65%)
Feb 16, 2024 4.900 4.900 4.650 4.650 16,463 -0.33(-6.63%)
Feb 15, 2024 4.800 4.980 4.610 4.980 25,819 +0.06(+1.22%)
Feb 14, 2024 5.000 5.000 4.715 4.920 23,575 +0.20(+4.24%)
Feb 13, 2024 4.920 4.920 4.690 4.720 65,501 -0.12(-2.48%)
Feb 12, 2024 4.830 4.905 4.805 4.840 13,650 -0.04(-0.82%)
Feb 09, 2024 4.750 4.910 4.720 4.880 28,402 -0.01(-0.20%)
Feb 08, 2024 4.690 4.940 4.690 4.890 14,899 +0.19(+4.04%)
Feb 07, 2024 4.783 4.783 4.700 4.700 8,693 -0.10(-2.08%)
Feb 06, 2024 4.760 4.970 4.750 4.800 28,335 +0.00(+0.00%)
Feb 05, 2024 4.890 4.990 4.800 4.800 11,156 -0.10(-2.04%)
Feb 02, 2024 4.950 5.000 4.900 4.900 13,191 -0.10(-2.00%)
Feb 01, 2024 4.920 5.000 4.910 5.000 4,437 +0.10(+2.04%)
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 5.530 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%)
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.