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 (%)
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 +0.21(+2.43%)
Jun 14, 2023 8.750 8.930 8.570 8.630 71,029 -0.07(-0.80%)
Jun 13, 2023 8.870 8.870 8.620 8.700 46,145 +0.07(+0.81%)
Jun 12, 2023 8.820 8.910 8.530 8.630 53,198 -0.27(-3.03%)
Jun 09, 2023 8.820 8.920 8.800 8.900 54,372 +0.15(+1.71%)
Jun 08, 2023 8.760 8.840 8.510 8.750 58,059 -0.14(-1.57%)
Jun 07, 2023 8.750 8.970 8.640 8.890 69,288 +0.12(+1.37%)
Jun 06, 2023 8.610 8.770 8.540 8.770 46,166 +0.16(+1.86%)
Jun 05, 2023 8.580 8.750 8.340 8.610 42,102 +0.06(+0.70%)
Jun 02, 2023 8.560 8.680 8.400 8.550 39,214 +0.01(+0.12%)
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.