NYSEAMERICAN : SLND
Southland Holdings, Inc. — Price history
Industrials · Engineering & Construction · United States
Last price 0.74 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 40.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Southland Holdings, Inc. (SLND) closed at 0.7378 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7484 | 0.783 | 0.711 | 0.7378 | 231,066 | -0.30% |
| 2026-10-30 | 0.8007 | 0.8007 | 0.74 | 0.74 | 64,069 | -8.55% |
| 2026-10-29 | 0.805 | 0.8404 | 0.7882 | 0.8092 | 53,100 | -0.70% |
| 2026-10-28 | 0.8012 | 0.8245 | 0.7834 | 0.8149 | 111,720 | -0.31% |
| 2026-10-27 | 0.75 | 0.8472 | 0.7311 | 0.8174 | 217,448 | +8.19% |
| 2026-10-26 | 0.731 | 0.7772 | 0.731 | 0.7555 | 100,164 | +2.09% |
| 2026-10-23 | 0.7367 | 0.7618 | 0.731 | 0.74 | 136,078 | +1.23% |
| 2026-10-22 | 0.7582 | 0.7662 | 0.7309 | 0.731 | 62,367 | -4.61% |
| 2026-10-21 | 0.77 | 0.8039 | 0.7614 | 0.7663 | 88,178 | -0.76% |
| 2026-10-20 | 0.7643 | 0.79 | 0.7429 | 0.7722 | 48,945 | +0.27% |
| 2026-10-19 | 0.7403 | 0.8062 | 0.7321 | 0.7701 | 131,642 | +4.07% |
| 2026-10-16 | 0.799 | 0.799 | 0.7378 | 0.74 | 85,880 | -7.50% |
| 2026-10-15 | 0.742 | 0.8 | 0.722 | 0.8 | 129,826 | +9.74% |
| 2026-10-14 | 0.813 | 0.813 | 0.723 | 0.729 | 172,316 | -9.59% |
| 2026-10-13 | 0.93 | 0.9564 | 0.7902 | 0.8063 | 437,255 | -16.03% |
| 2026-10-12 | 0.771 | 0.9999 | 0.7527 | 0.9602 | 4,107,995 | +22.79% |
| 2026-10-09 | 0.7799 | 0.8189 | 0.7471 | 0.782 | 451,781 | +0.26% |
| 2026-10-08 | 0.7051 | 0.79 | 0.6831 | 0.78 | 512,036 | +9.86% |
| 2026-10-07 | 0.675 | 0.715 | 0.6479 | 0.71 | 674,606 | -1.39% |
| 2026-10-06 | 0.6368 | 0.72 | 0.61 | 0.72 | 830,012 | +9.09% |
| 2026-10-05 | 0.6499 | 0.6694 | 0.628 | 0.66 | 622,702 | -1.49% |
| 2026-10-02 | 0.6894 | 0.7 | 0.66 | 0.67 | 325,993 | +0.30% |
| 2026-10-01 | 0.61 | 0.7301 | 0.61 | 0.668 | 1,426,409 | +1.21% |
| 2026-09-30 | 0.62 | 0.66 | 0.571 | 0.66 | 3,691,950 | -4.35% |
| 2026-09-29 | 0.88 | 1.03 | 0.66 | 0.69 | 252,142,054 | +13.11% |
| 2026-09-28 | 0.65 | 0.6554 | 0.61 | 0.61 | 80,691 | -7.46% |
| 2026-09-25 | 0.6305 | 0.6799 | 0.6264 | 0.6592 | 102,548 | +4.63% |
| 2026-09-24 | 0.618 | 0.6489 | 0.61 | 0.63 | 77,695 | +3.24% |
| 2026-09-23 | 0.63 | 0.639 | 0.61 | 0.6102 | 55,211 | -2.52% |
| 2026-09-22 | 0.6227 | 0.6668 | 0.615 | 0.626 | 98,279 | +1.62% |
| 2026-09-21 | 0.59 | 0.65 | 0.59 | 0.616 | 187,667 | +5.64% |
| 2026-09-18 | 0.65 | 0.65 | 0.5776 | 0.5831 | 241,871 | +1.29% |
| 2026-09-17 | 0.5864 | 0.6 | 0.5558 | 0.5757 | 75,637 | +4.27% |
| 2026-09-16 | 0.5775 | 0.58 | 0.5521 | 0.5521 | 82,188 | -2.63% |
| 2026-09-15 | 0.5661 | 0.5845 | 0.5601 | 0.567 | 77,779 | -2.51% |
| 2026-09-14 | 0.5917 | 0.6186 | 0.5815 | 0.5816 | 49,712 | -1.27% |
| 2026-09-11 | 0.5768 | 0.606 | 0.5661 | 0.5891 | 76,975 | +3.04% |
| 2026-09-10 | 0.629 | 0.629 | 0.5635 | 0.5717 | 220,221 | -7.19% |
| 2026-09-09 | 0.65 | 0.65 | 0.611 | 0.616 | 190,710 | -1.77% |
| 2026-09-08 | 0.6278 | 0.64 | 0.6212 | 0.6271 | 49,923 | -3.08% |
| 2026-09-04 | 0.6112 | 0.647 | 0.611 | 0.647 | 64,671 | +4.19% |
| 2026-09-03 | 0.6329 | 0.635 | 0.611 | 0.621 | 38,586 | +0.39% |
| 2026-09-02 | 0.617 | 0.6366 | 0.613 | 0.6186 | 89,739 | -0.23% |
| 2026-09-01 | 0.625 | 0.638 | 0.612 | 0.62 | 116,861 | -3.03% |
| 2026-08-31 | 0.677 | 0.677 | 0.6251 | 0.6394 | 69,679 | -2.14% |
| 2026-08-28 | 0.669 | 0.6886 | 0.6333 | 0.6534 | 83,650 | +1.30% |
| 2026-08-27 | 0.691 | 0.709 | 0.6344 | 0.645 | 164,076 | -10.42% |
| 2026-08-26 | 0.685 | 0.7214 | 0.6724 | 0.72 | 104,271 | +2.61% |
| 2026-08-25 | 0.7661 | 0.77 | 0.7 | 0.7017 | 160,888 | -7.80% |
| 2026-08-24 | 0.6664 | 0.806 | 0.6602 | 0.7611 | 413,565 | +11.93% |
| 2026-08-21 | 0.6574 | 0.6906 | 0.6267 | 0.68 | 115,379 | +5.62% |
| 2026-08-20 | 0.641 | 0.67 | 0.613 | 0.6438 | 163,140 | +0.28% |
| 2026-08-19 | 0.6574 | 0.6628 | 0.6273 | 0.642 | 166,389 | -4.18% |
| 2026-08-18 | 0.641 | 0.6855 | 0.6317 | 0.67 | 155,921 | +1.41% |
| 2026-08-17 | 0.5833 | 0.6883 | 0.573 | 0.6607 | 387,019 | +11.95% |
| 2026-08-14 | 0.5494 | 0.6498 | 0.5494 | 0.5902 | 623,644 | +10.11% |
| 2026-08-13 | 0.6381 | 0.6508 | 0.5235 | 0.536 | 862,409 | -24.29% |
| 2026-08-12 | 0.7222 | 0.75 | 0.6801 | 0.708 | 268,258 | -0.28% |
| 2026-08-11 | 0.6064 | 0.745 | 0.6064 | 0.71 | 677,253 | +16.64% |
| 2026-08-10 | 0.607 | 0.6399 | 0.5691 | 0.6087 | 301,335 | +4.95% |
| 2026-08-07 | 0.6109 | 0.6415 | 0.5795 | 0.58 | 156,228 | -5.52% |
| 2026-08-06 | 0.6596 | 0.663 | 0.6 | 0.6139 | 324,474 | -9.72% |
| 2026-08-05 | 0.6048 | 0.6937 | 0.6 | 0.68 | 269,317 | +13.45% |
| 2026-08-04 | 0.6 | 0.6133 | 0.5842 | 0.5994 | 217,810 | -0.08% |
| 2026-08-03 | 0.5621 | 0.6199 | 0.5551 | 0.5999 | 263,718 | +7.62% |
| 2026-07-31 | 0.5466 | 0.5809 | 0.51 | 0.5574 | 404,438 | +2.88% |
| 2026-07-30 | 0.5725 | 0.5896 | 0.5239 | 0.5418 | 579,963 | -7.32% |
| 2026-07-29 | 0.6169 | 0.6237 | 0.5634 | 0.5846 | 737,406 | -5.69% |
| 2026-07-28 | 0.6389 | 0.6423 | 0.5874 | 0.6199 | 356,358 | -2.38% |
| 2026-07-27 | 0.6265 | 0.6927 | 0.6001 | 0.635 | 340,674 | +2.42% |
| 2026-07-24 | 0.6363 | 0.76 | 0.6028 | 0.62 | 2,248,577 | +1.61% |
| 2026-07-23 | 0.675 | 0.7335 | 0.5517 | 0.6102 | 1,141,342 | -4.97% |
| 2026-07-22 | 0.7773 | 0.8815 | 0.63 | 0.6421 | 2,003,279 | -19.98% |
| 2026-07-21 | 1.03 | 1.16 | 0.7909 | 0.8024 | 3,749,437 | -22.85% |
| 2026-07-20 | 1.12 | 1.31 | 0.9611 | 1.04 | 14,936,953 | -8.77% |
| 2026-07-17 | 1.145 | 1.22 | 0.9137 | 1.14 | 202,123,552 | +67.33% |
| 2026-07-16 | 0.7256 | 0.7578 | 0.676 | 0.6813 | 109,025 | -4.18% |
| 2026-07-15 | 0.676 | 0.7467 | 0.676 | 0.711 | 79,225 | +5.13% |
| 2026-07-14 | 0.6644 | 0.6899 | 0.6501 | 0.6763 | 27,316 | +4.05% |
| 2026-07-13 | 0.68 | 0.6981 | 0.6301 | 0.65 | 124,322 | -3.90% |
| 2026-07-10 | 0.6626 | 0.6829 | 0.6443 | 0.6764 | 52,496 | +3.36% |
| 2026-07-09 | 0.6349 | 0.66 | 0.627 | 0.6544 | 69,575 | +5.53% |
| 2026-07-08 | 0.6997 | 0.6997 | 0.62 | 0.6201 | 143,719 | -10.85% |
| 2026-07-07 | 0.67 | 0.7 | 0.65 | 0.6956 | 63,284 | +1.46% |
| 2026-07-06 | 0.72 | 0.7613 | 0.6534 | 0.6856 | 171,527 | -6.08% |
| 2026-07-02 | 0.6956 | 0.799 | 0.6956 | 0.73 | 140,715 | +5.13% |
| 2026-07-01 | 0.6882 | 0.7007 | 0.666 | 0.6944 | 106,803 | +4.63% |
| 2026-06-30 | 0.7116 | 0.7116 | 0.65 | 0.6637 | 163,788 | -9.26% |
| 2026-06-29 | 0.8124 | 0.8124 | 0.67 | 0.7314 | 287,121 | -6.51% |
| 2026-06-26 | 0.6687 | 0.9417 | 0.6687 | 0.7823 | 2,562,570 | +17.99% |
| 2026-06-25 | 0.747 | 0.7996 | 0.64 | 0.663 | 527,662 | -9.10% |
| 2026-06-24 | 0.844 | 0.844 | 0.7294 | 0.7294 | 95,286 | -11.05% |
| 2026-06-23 | 0.8968 | 0.8968 | 0.8002 | 0.82 | 92,121 | -7.92% |
| 2026-06-22 | 0.8822 | 0.9499 | 0.88 | 0.8905 | 83,574 | +5.75% |
| 2026-06-18 | 0.9576 | 0.9899 | 0.8421 | 0.8421 | 132,169 | -9.72% |
| 2026-06-17 | 0.9763 | 1.018 | 0.9167 | 0.9328 | 114,973 | -2.93% |
| 2026-06-16 | 1.03 | 1.075 | 0.961 | 0.961 | 106,364 | -8.48% |
| 2026-06-15 | 1.05 | 1.05 | 1.02 | 1.05 | 47,383 | +1.94% |
| 2026-06-12 | 1.09 | 1.1 | 1.02 | 1.03 | 62,013 | -3.74% |
| 2026-06-11 | 1.02 | 1.08 | 1.02 | 1.07 | 55,074 | +3.88% |
| 2026-06-10 | 1.07 | 1.09 | 1.03 | 1.03 | 64,059 | -1.90% |
| 2026-06-09 | 1.07 | 1.08 | 1.02 | 1.05 | 105,023 | -1.87% |
| 2026-06-08 | 1.13 | 1.135 | 1.055 | 1.07 | 53,821 | -3.60% |
| 2026-06-05 | 1.17 | 1.17 | 1.065 | 1.11 | 90,940 | -3.48% |
| 2026-06-04 | 1.19 | 1.21 | 1.15 | 1.15 | 46,661 | -4.17% |
| 2026-06-03 | 1.31 | 1.32 | 1.185 | 1.2 | 93,456 | -9.09% |
| 2026-06-02 | 1.26 | 1.33 | 1.23 | 1.32 | 69,799 | +3.13% |
| 2026-06-01 | 1.2 | 1.28 | 1.19 | 1.28 | 62,909 | +4.92% |
| 2026-05-29 | 1.3 | 1.301 | 1.205 | 1.22 | 117,007 | -4.69% |
| 2026-05-28 | 1.29 | 1.36 | 1.261 | 1.28 | 45,160 | +0.00% |
| 2026-05-27 | 1.38 | 1.4 | 1.24 | 1.28 | 124,064 | -5.88% |
| 2026-05-26 | 1.19 | 1.46 | 1.14 | 1.36 | 240,321 | +17.24% |
| 2026-05-22 | 1.15 | 1.165 | 1.15 | 1.16 | 23,687 | +1.75% |
| 2026-05-21 | 1.33 | 1.33 | 1.12 | 1.14 | 95,314 | -5.00% |
| 2026-05-20 | 1.26 | 1.31 | 1.18 | 1.2 | 92,261 | -5.51% |
| 2026-05-19 | 1.34 | 1.345 | 1.27 | 1.27 | 36,294 | -5.22% |
| 2026-05-18 | 1.18 | 1.35 | 1.177 | 1.34 | 107,093 | +11.67% |
| 2026-05-15 | 1.24 | 1.29 | 1.19 | 1.2 | 115,163 | -4.00% |
| 2026-05-14 | 1.28 | 1.31 | 1.23 | 1.25 | 54,102 | -0.79% |
| 2026-05-13 | 1.13 | 1.64 | 1.13 | 1.26 | 265,240 | -8.03% |