Dark

SLND
Southland Holdings, Inc.
stock NYSEAMERICAN

At Close

Sep 29, 2026 3:59:40 PM EDT

0.7000USD+14.557%(+0.0900)252,604,017

0.6900Bid 0.8000Ask 0.1100Spread

Pre-market

Sep 29, 2026 9:29:30 AM EDT

0.9170USD+50.328%(+0.3070)22,721,550

After-hours

Sep 29, 2026 4:59:30 PM EDT

0.7033USD+0.644%(+0.0045)623,066

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	0.910000	1.000000	0.670000	0.7000	+14.754%	252,604,017	0.000%
2026-09-28	0.650000	0.655400	0.610000	0.6100	-7.464%	81,310	+14.754%
2026-09-25	0.630500	0.679900	0.626400	0.6592	+4.635%	114,145	+6.189%
2026-09-24	0.618000	0.648900	0.610000	0.6300	+3.245%	78,879	+11.111%
2026-09-23	0.630000	0.639000	0.610000	0.6102	-2.524%	55,378	+14.716%
2026-09-22	0.622700	0.666800	0.615000	0.6260	+1.623%	99,530	+11.821%
2026-09-21	0.590000	0.650000	0.590000	0.6160	+5.642%	188,639	+13.636%
2026-09-18	0.650000	0.650000	0.577550	0.5831	+1.285%	241,990	+20.048%
2026-09-17	0.586400	0.600000	0.555800	0.5757	+4.275%	75,653	+21.591%
2026-09-16	0.577500	0.580000	0.552100	0.5521	-2.628%	82,315	+26.789%
2026-09-15	0.566100	0.584500	0.560100	0.5670	-2.510%	77,881	+23.457%
2026-09-14	0.591700	0.618600	0.581500	0.5816	-1.273%	49,722	+20.358%
2026-09-11	0.576800	0.606000	0.566100	0.5891	+3.044%	81,036	+18.825%
2026-09-10	0.629000	0.629000	0.563500	0.5717	-7.192%	221,963	+22.442%
2026-09-09	0.650000	0.650000	0.611000	0.6160	-1.770%	190,908	+13.636%
2026-09-08	0.627800	0.640000	0.621200	0.6271	-3.076%	49,944	+11.625%
2026-09-04	0.611200	0.647000	0.611000	0.6470	+4.187%	71,417	+8.192%
2026-09-03	0.632900	0.635000	0.611000	0.6210	+0.388%	38,586	+12.721%
2026-09-02	0.617000	0.636600	0.613000	0.6186	-0.226%	89,912	+13.159%
2026-09-01	0.625000	0.638000	0.612000	0.6200	-3.034%	116,965	+12.903%
2026-08-31	0.677000	0.677000	0.625100	0.6394	-2.143%	69,679	+9.478%
2026-08-28	0.669000	0.688600	0.633300	0.6534	+1.302%	83,650	+7.132%
2026-08-27	0.691000	0.709000	0.634400	0.6450	-10.417%	173,206	+8.527%
2026-08-26	0.685000	0.721400	0.672400	0.7200	+2.608%	112,724	-2.778%
2026-08-25	0.766100	0.770000	0.700000	0.7017	-7.804%	161,042	-0.242%
2026-08-24	0.666400	0.806000	0.660200	0.7611	+11.926%	419,086	-8.028%
2026-08-21	0.657400	0.690600	0.626701	0.6800	+5.623%	115,697	+2.941%
2026-08-20	0.641000	0.670000	0.613000	0.6438	+0.280%	163,519	+8.729%
2026-08-19	0.657400	0.662800	0.627300	0.6420	-4.179%	170,695	+9.034%
2026-08-18	0.641000	0.685500	0.631700	0.6700	+1.408%	166,837	+4.478%
2026-08-17	0.583300	0.688300	0.573000	0.6607	+11.945%	389,971	+5.948%
2026-08-14	0.549400	0.649800	0.549400	0.5902	+10.112%	631,615	+18.604%
2026-08-13	0.638100	0.650800	0.523500	0.5360	-24.294%	882,161	+30.597%
2026-08-12	0.722200	0.750000	0.680100	0.7080	-0.282%	393,102	-1.130%
2026-08-11	0.606400	0.745000	0.606400	0.7100	+16.642%	686,847	-1.408%
2026-08-10	0.607000	0.639900	0.569100	0.6087	+4.948%	306,531	+14.999%
2026-08-07	0.610900	0.641500	0.579500	0.5800	-5.522%	159,876	+20.690%
2026-08-06	0.659600	0.663000	0.600000	0.6139	-9.721%	326,273	+14.025%
2026-08-05	0.604800	0.693700	0.600000	0.6800	+13.447%	284,552	+2.941%
2026-08-04	0.600000	0.613300	0.584200	0.5994	-0.083%	218,156	+16.783%
2026-08-03	0.562100	0.619900	0.555100	0.5999	+7.625%	268,601	+16.686%
2026-07-31	0.546600	0.580850	0.510000	0.5574	+2.879%	408,435	+25.583%
2026-07-30	0.572500	0.589600	0.523900	0.5418	-7.321%	581,757	+29.199%
2026-07-29	0.616900	0.623700	0.563400	0.5846	-5.694%	737,900	+19.740%
2026-07-28	0.638900	0.642300	0.587400	0.6199	-2.378%	360,267	+12.921%
2026-07-27	0.626500	0.692700	0.600100	0.6350	+2.419%	347,326	+10.236%
2026-07-24	0.636300	0.760000	0.602801	0.6200	+1.606%	2,280,628	+12.903%
2026-07-23	0.675000	0.733500	0.551700	0.6102	-4.968%	1,152,246	+14.716%
2026-07-22	0.777300	0.881500	0.630000	0.6421	-19.978%	2,013,943	+9.017%
2026-07-21	1.030000	1.160000	0.790900	0.8024	-22.846%	3,831,100	-12.762%
2026-07-20	1.120000	1.310000	0.961100	1.0400	-8.772%	15,139,271	-32.692%
2026-07-17	1.145000	1.220000	0.913700	1.1400	+67.327%	205,042,818	-38.596%
2026-07-16	0.725600	0.757800	0.676000	0.6813	-4.177%	109,242	+2.745%
2026-07-15	0.676000	0.746700	0.676000	0.7110	+5.131%	79,225	-1.547%
2026-07-14	0.664400	0.689900	0.650100	0.6763	+4.046%	27,316	+3.504%
2026-07-13	0.680000	0.698099	0.630100	0.6500	-3.903%	124,428	+7.692%
2026-07-10	0.662600	0.682900	0.644300	0.6764	+3.362%	52,547	+3.489%
2026-07-09	0.634900	0.660000	0.627000	0.6544	+5.531%	69,626	+6.968%
2026-07-08	0.699700	0.699700	0.620000	0.6201	-10.854%	144,461	+12.885%
2026-07-07	0.670000	0.700000	0.650000	0.6956	+1.459%	63,386	+0.633%
2026-07-06	0.720000	0.761300	0.653400	0.6856	-6.082%	173,421	+2.100%
2026-07-02	0.695600	0.799000	0.695600	0.7300	+5.127%	140,737	-4.110%
2026-07-01	0.688200	0.700700	0.666000	0.6944	+4.626%	111,022	+0.806%
2026-06-30	0.711600	0.711600	0.650000	0.6637	-9.256%	173,267	+5.469%
2026-06-29	0.812400	0.812400	0.670000	0.7314	-6.506%	303,607	-4.293%
2026-06-26	0.668700	0.941700	0.668700	0.7823	+17.994%	2,577,641	-10.520%
2026-06-25	0.747000	0.799599	0.640000	0.6630	-9.103%	527,815	+5.581%
2026-06-24	0.844000	0.844000	0.729400	0.7294	-11.049%	95,236	-4.031%
2026-06-23	0.896800	0.896800	0.800150	0.8200	-7.917%	102,141	-14.634%
2026-06-22	0.882200	0.949899	0.880000	0.8905	+5.748%	83,616	-21.392%
2026-06-18	0.957600	0.989900	0.842100	0.8421	-9.723%	132,181	-16.874%
2026-06-17	0.976300	1.018000	0.916710	0.9328	-2.934%	115,674	-24.957%
2026-06-16	1.030000	1.075000	0.961000	0.9610	-8.476%	106,370	-27.159%
2026-06-15	1.050000	1.050000	1.020000	1.0500	+1.942%	47,386	-33.333%
2026-06-12	1.090000	1.100000	1.020000	1.0300	-3.738%	62,573	-32.039%
2026-06-11	1.020000	1.080000	1.020000	1.0700	+3.883%	55,081	-34.579%
2026-06-10	1.070000	1.090000	1.030000	1.0300	-1.905%	64,060	-32.039%
2026-06-09	1.070000	1.080000	1.020000	1.0500	-1.869%	105,025	-33.333%
2026-06-08	1.130000	1.135000	1.055000	1.0700	-3.604%	53,947	-34.579%
2026-06-05	1.170000	1.170000	1.065000	1.1100	-3.478%	90,950	-36.937%
2026-06-04	1.190000	1.210000	1.150000	1.1500	-4.167%	47,066	-39.130%
2026-06-03	1.310000	1.320000	1.185000	1.2000	-9.091%	93,469	-41.667%
2026-06-02	1.260000	1.330000	1.230000	1.3200	+3.125%	69,926	-46.970%
2026-06-01	1.200000	1.280000	1.190000	1.2800	+4.918%	62,910	-45.313%
2026-05-29	1.300000	1.301200	1.205000	1.2200	-4.688%	119,248	-42.623%
2026-05-28	1.290000	1.360000	1.261000	1.2800	0.000%	45,378	-45.313%
2026-05-27	1.380000	1.400000	1.240000	1.2800	-5.882%	124,145	-45.313%
2026-05-26	1.190000	1.460000	1.140000	1.3600	+17.241%	241,356	-48.529%
2026-05-22	1.150000	1.165000	1.150000	1.1600	+1.754%	23,688	-39.655%
2026-05-21	1.330000	1.330000	1.120000	1.1400	-5.000%	95,649	-38.596%
2026-05-20	1.260000	1.310000	1.180000	1.2000	-5.512%	92,280	-41.667%
2026-05-19	1.340000	1.345000	1.270000	1.2700	-5.224%	36,294	-44.882%
2026-05-18	1.180000	1.350000	1.177200	1.3400	+11.667%	108,437	-47.761%
2026-05-15	1.240000	1.290000	1.190000	1.2000	-4.000%	115,163	-41.667%
2026-05-14	1.280000	1.310100	1.230000	1.2500	-0.794%	54,102	-44.000%
2026-05-13	1.130000	1.640000	1.130000	1.2600	-8.029%	265,240	-44.444%
2026-05-12	1.270000	1.427200	1.230000	1.3700	+8.730%	151,958	-48.905%
2026-05-11	1.050000	1.290000	1.050000	1.2600	+22.330%	146,812	-44.444%
2026-05-08	1.100000	1.100000	1.030000	1.0300	-6.364%	55,345	-32.039%
2026-05-07	1.050000	1.140000	1.010000	1.1000	+7.843%	75,503	-36.364%
2026-05-06	1.040000	1.060000	1.015000	1.0200	0.000%	66,796	-31.373%
2026-05-05	1.060000	1.075000	1.020000	1.0200	-4.673%	36,198	-31.373%
2026-05-04	1.180000	1.180000	1.010000	1.0700	-9.322%	75,397	-34.579%
2026-05-01	1.080000	1.190000	1.080000	1.1800	+10.280%	141,389	-40.678%
2026-04-30	1.090000	1.110000	1.030000	1.0700	-2.727%	65,907	-34.579%
2026-04-29	0.970000	1.100000	0.970000	1.1000	+12.751%	185,897	-36.364%
2026-04-28	1.030000	1.058400	0.960100	0.9756	-4.353%	58,555	-28.249%
2026-04-27	1.020000	1.055000	1.010000	1.0200	+2.000%	42,359	-31.373%
2026-04-24	1.030000	1.040000	0.990000	1.0000	-2.913%	118,012	-30.000%
2026-04-23	1.060000	1.170000	1.030000	1.0300	-1.905%	99,144	-32.039%
2026-04-22	1.070000	1.130000	1.050000	1.0500	-1.869%	47,614	-33.333%
2026-04-21	1.150000	1.150000	1.030000	1.0700	-6.957%	80,683	-34.579%
2026-04-20	1.150000	1.179900	1.090000	1.1500	+0.877%	69,017	-39.130%
2026-04-17	1.190000	1.210000	1.140000	1.1400	-2.564%	47,658	-38.596%
2026-04-16	1.160000	1.190000	1.145000	1.1700	0.000%	40,146	-40.171%
2026-04-15	1.110000	1.215000	1.100000	1.1700	+5.405%	73,550	-40.171%
2026-04-14	1.110000	1.155000	1.073300	1.1100	0.000%	100,283	-36.937%
2026-04-13	1.030000	1.110000	0.998200	1.1100	+7.767%	149,962	-36.937%
2026-04-10	1.090000	1.090000	1.000000	1.0300	-5.505%	73,399	-32.039%
2026-04-09	1.110000	1.110000	1.030000	1.0900	-2.679%	104,213	-35.780%
2026-04-08	1.240000	1.240000	1.080000	1.1200	-7.438%	164,017	-37.500%
2026-04-07	1.330000	1.350000	1.190000	1.2100	-11.679%	124,567	-42.149%
2026-04-06	1.370000	1.420000	1.300000	1.3700	+5.385%	140,783	-48.905%
2026-04-02	1.350000	1.380000	1.260000	1.3000	-5.109%	229,439	-46.154%
2026-04-01	1.390000	1.400000	1.270000	1.3700	+5.385%	272,048	-48.905%
2026-03-31	1.700000	1.720000	1.200000	1.3000	-27.778%	1,099,449	-46.154%
2026-03-30	1.180000	1.800000	1.120000	1.8000	+47.541%	1,817,915	-61.111%
2026-03-27	1.030000	1.290000	0.950100	1.2200	-24.224%	2,211,630	-42.623%
2026-03-26	1.580000	1.789600	1.430000	1.6100	+21.970%	8,568,686	-56.522%
2026-03-25	1.290000	1.340000	1.120000	1.3200	+1.538%	4,365,727	-46.970%
2026-03-24	1.260000	1.480000	1.140000	1.3000	+11.111%	1,077,258	-46.154%
2026-03-23	0.950000	1.210000	0.910100	1.1700	+27.340%	754,073	-40.171%
2026-03-20	0.743000	0.940000	0.685000	0.9188	+23.345%	326,126	-23.814%
2026-03-19	0.686500	0.744900	0.652500	0.7449	+7.489%	272,308	-6.028%
2026-03-18	0.720000	0.722100	0.670000	0.6930	-4.070%	169,506	+1.010%
2026-03-17	0.708399	0.758650	0.683100	0.7224	+2.323%	202,448	-3.101%
2026-03-16	0.780000	0.809000	0.706000	0.7060	-10.429%	173,348	-0.850%
2026-03-13	0.750000	0.885600	0.724000	0.7882	+9.184%	348,099	-11.190%
2026-03-12	0.787500	0.800000	0.680000	0.7219	-7.449%	170,330	-3.034%
2026-03-11	0.881100	0.889500	0.704300	0.7800	-4.271%	241,509	-10.256%
2026-03-10	0.950000	1.020000	0.810300	0.8148	-13.778%	151,097	-14.089%
2026-03-09	0.960000	0.964500	0.882100	0.9450	-1.971%	104,133	-25.926%
2026-03-06	1.010000	1.040000	0.947450	0.9640	-6.408%	65,164	-27.386%
2026-03-05	1.110000	1.130000	1.010000	1.0300	-8.850%	154,548	-32.039%
2026-03-04	1.120000	1.160000	1.090000	1.1300	+1.802%	85,110	-38.053%
2026-03-03	1.090000	1.200000	1.080000	1.1100	-1.770%	69,756	-36.937%
2026-03-02	1.150000	1.218000	1.130000	1.1300	+0.893%	101,651	-38.053%
2026-02-27	1.210000	1.210000	1.120000	1.1200	-7.438%	60,983	-37.500%
2026-02-26	1.260000	1.270000	1.170000	1.2100	-3.200%	102,375	-42.149%
2026-02-25	1.270000	1.300000	1.230000	1.2500	-1.575%	67,955	-44.000%
2026-02-24	1.206400	1.310000	1.170000	1.2700	+7.627%	136,712	-44.882%
2026-02-23	1.200000	1.410000	1.170000	1.1800	-1.667%	127,195	-40.678%
2026-02-20	1.240000	1.301600	1.175000	1.2000	-6.250%	118,311	-41.667%
2026-02-19	1.300000	1.320000	1.220000	1.2800	-1.538%	126,888	-45.313%
2026-02-18	1.490000	1.570000	1.300000	1.3000	-13.333%	132,914	-46.154%
2026-02-17	1.570000	1.615000	1.390000	1.5000	-3.846%	178,585	-53.333%
2026-02-13	1.650000	1.730000	1.535000	1.5600	-4.294%	152,625	-55.128%
2026-02-12	1.830000	1.830000	1.610000	1.6300	-9.444%	60,045	-57.055%
2026-02-11	1.820000	1.850000	1.660100	1.8000	+0.559%	67,749	-61.111%
2026-02-10	1.800000	1.920000	1.720100	1.7900	-0.556%	84,746	-60.894%
2026-02-09	1.820000	1.822500	1.670100	1.8000	-1.639%	145,315	-61.111%
2026-02-06	1.840000	1.900000	1.820000	1.8300	0.000%	117,651	-61.749%
2026-02-05	1.840000	1.950000	1.770000	1.8300	-0.543%	137,376	-61.749%
2026-02-04	1.870000	1.915000	1.820000	1.8400	-0.541%	129,819	-61.957%
2026-02-03	1.850000	1.920000	1.770000	1.8500	0.000%	153,545	-62.162%
2026-02-02	1.880000	1.930000	1.800000	1.8500	-0.538%	119,730	-62.162%
2026-01-30	1.770000	2.000000	1.740000	1.8600	+2.762%	192,286	-62.366%
2026-01-29	1.830000	1.855000	1.780000	1.8100	-2.162%	118,605	-61.326%
2026-01-28	1.950000	1.980000	1.630000	1.8500	-5.128%	266,817	-62.162%
2026-01-27	2.390000	2.395000	1.790000	1.9500	-18.410%	391,057	-64.103%
2026-01-26	3.000000	3.000000	2.225000	2.3900	-20.333%	310,300	-70.711%
2026-01-23	3.260000	3.260000	2.820000	3.0000	-9.091%	152,126	-76.667%
2026-01-22	3.150000	3.365000	3.150000	3.3000	+5.096%	81,725	-78.788%
2026-01-21	2.950000	3.208700	2.940000	3.1400	+8.276%	77,732	-77.707%
2026-01-20	3.140000	3.180000	2.900000	2.9000	-10.217%	61,186	-75.862%
2026-01-16	3.300000	3.300000	3.190000	3.2300	-1.524%	29,177	-78.328%
2026-01-15	3.150000	3.360000	3.100000	3.2800	+3.470%	27,690	-78.659%
2026-01-14	3.350000	3.380000	3.140000	3.1700	-5.655%	49,402	-77.918%
2026-01-13	3.300000	3.420000	3.300000	3.3600	+2.439%	58,684	-79.167%
2026-01-12	3.330000	3.355000	3.250000	3.2800	-0.906%	44,217	-78.659%
2026-01-09	3.300000	3.360000	3.280000	3.3100	+0.303%	31,679	-78.852%
2026-01-08	3.030000	3.320000	3.030000	3.3000	+8.197%	54,033	-78.788%
2026-01-07	3.110000	3.119900	3.010000	3.0500	-0.651%	23,211	-77.049%
2026-01-06	2.990000	3.118500	2.950000	3.0700	+4.068%	27,565	-77.199%
2026-01-05	3.070000	3.100000	2.850000	2.9500	-4.221%	181,210	-76.271%
2026-01-02	3.310000	3.310000	3.001500	3.0800	-7.229%	97,672	-77.273%
2025-12-31	3.300000	3.380000	3.080000	3.3200	+1.840%	82,808	-78.916%
2025-12-30	3.420000	3.420000	3.250000	3.2600	-4.678%	51,370	-78.528%
2025-12-29	3.340000	3.465000	3.330000	3.4200	-0.292%	34,912	-79.532%
2025-12-26	3.460000	3.490000	3.370000	3.4300	-4.190%	33,403	-79.592%
2025-12-24	3.500000	3.610000	3.495000	3.5800	+2.286%	6,639	-80.447%
2025-12-23	3.590000	3.590000	3.430100	3.5000	-2.235%	14,801	-80.000%
2025-12-22	3.780000	3.858400	3.515000	3.5800	-5.789%	25,576	-80.447%
2025-12-19	3.620000	3.920000	3.575000	3.8000	+4.972%	103,838	-81.579%
2025-12-18	3.720000	3.720000	3.480000	3.6200	-1.362%	39,147	-80.663%
2025-12-17	3.685000	3.740000	3.600000	3.6700	-0.811%	27,413	-80.926%
2025-12-16	3.560000	3.790000	3.560000	3.7000	+3.352%	16,028	-81.081%
2025-12-15	3.830000	3.830000	3.530000	3.5800	-7.969%	34,982	-80.447%
2025-12-12	3.740000	3.985000	3.674100	3.8900	+1.832%	22,024	-82.005%
2025-12-11	3.890000	3.920000	3.790000	3.8200	-0.779%	31,511	-81.675%
2025-12-10	3.645000	4.020000	3.600000	3.8500	+3.217%	137,552	-81.818%
2025-12-09	3.250000	3.847700	3.250000	3.7300	+13.374%	52,650	-81.233%
2025-12-08	3.300000	3.332200	3.265000	3.2900	-0.904%	16,051	-78.723%
2025-12-05	3.300000	3.379900	3.270000	3.3200	+0.606%	58,686	-78.916%
2025-12-04	3.240000	3.310000	3.229000	3.3000	+1.852%	32,655	-78.788%
2025-12-03	3.140000	3.240000	3.100000	3.2400	+4.854%	45,879	-78.395%
2025-12-02	3.240000	3.300000	3.090000	3.0900	-3.438%	49,749	-77.346%
2025-12-01	3.110000	3.300000	3.110000	3.2000	+0.629%	53,166	-78.125%
2025-11-28	3.235000	3.235000	3.150000	3.1800	+0.315%	9,662	-77.987%
2025-11-26	3.320000	3.390000	3.170000	3.1700	-5.373%	53,020	-77.918%
2025-11-25	3.250000	3.420000	3.250000	3.3500	+4.361%	120,472	-79.104%
2025-11-24	3.170000	3.360000	3.130000	3.2100	+1.262%	98,128	-78.193%
2025-11-21	2.890000	3.180000	2.850000	3.1700	+10.069%	62,129	-77.918%
2025-11-20	3.000000	3.039900	2.870000	2.8800	-3.030%	62,513	-75.694%
2025-11-19	2.930000	3.030000	2.930000	2.9700	+0.678%	60,742	-76.431%
2025-11-18	3.290000	3.290000	2.890000	2.9500	-10.061%	58,077	-76.271%
2025-11-17	3.340000	3.392500	3.140000	3.2800	-1.796%	107,006	-78.659%
2025-11-14	4.110000	4.110000	3.310000	3.3400	-19.128%	104,852	-79.042%
2025-11-13	5.010000	5.340000	4.000000	4.1300	-13.958%	121,637	-83.051%
2025-11-12	4.625000	4.890000	4.500000	4.8000	+5.727%	81,298	-85.417%
2025-11-11	4.470000	4.570000	4.400000	4.5400	+0.889%	116,695	-84.581%
2025-11-10	4.500000	4.590000	4.480000	4.5000	+0.897%	63,825	-84.444%
2025-11-07	4.440000	4.525000	4.280200	4.4600	+0.905%	24,826	-84.305%
2025-11-06	4.520000	4.649900	4.415000	4.4200	-4.121%	56,291	-84.163%
2025-11-05	4.475000	4.628700	4.455000	4.6100	+2.902%	65,075	-84.816%
2025-11-04	4.260000	4.535000	4.260000	4.4800	-0.885%	48,840	-84.375%
2025-11-03	4.640000	4.650000	4.160000	4.5200	+1.119%	45,633	-84.513%
2025-10-31	4.470000	4.560000	4.360000	4.4700	-0.667%	27,739	-84.340%
2025-10-30	4.310000	4.525000	4.260000	4.5000	+4.408%	46,461	-84.444%
2025-10-29	4.460000	4.590000	4.280000	4.3100	-3.579%	61,030	-83.759%
2025-10-28	4.570000	4.570000	4.470000	4.4700	-1.974%	16,082	-84.340%
2025-10-27	4.530000	4.640000	4.500000	4.5600	+0.220%	37,972	-84.649%
2025-10-24	4.540000	4.550000	4.310100	4.5500	+0.442%	35,392	-84.615%
2025-10-23	4.570000	4.628700	4.420000	4.5300	-1.092%	35,324	-84.547%
2025-10-22	4.380000	4.600000	4.282000	4.5800	+3.620%	44,966	-84.716%
2025-10-21	4.430000	4.510000	4.420000	4.4200	-1.778%	44,517	-84.163%
2025-10-20	4.530000	4.600000	4.400000	4.5000	+1.810%	10,411	-84.444%
2025-10-17	4.420000	4.515000	4.280000	4.4200	+0.227%	28,962	-84.163%
2025-10-16	4.510000	4.640000	4.385000	4.4100	-1.782%	17,095	-84.127%
2025-10-15	4.520000	4.655000	4.430000	4.4900	-0.664%	57,633	-84.410%
2025-10-14	4.380000	4.550000	4.349000	4.5200	+0.668%	61,723	-84.513%
2025-10-13	4.250000	4.550000	4.250000	4.4900	+6.147%	78,065	-84.410%
2025-10-10	4.590000	4.590000	4.222000	4.2300	-8.043%	90,277	-83.452%
2025-10-09	4.580000	4.636600	4.450000	4.6000	0.000%	79,931	-84.783%
2025-10-08	4.750000	4.750000	4.440000	4.6000	-1.709%	110,681	-84.783%
2025-10-07	4.500000	4.720000	4.375000	4.6800	+2.857%	59,448	-85.043%
2025-10-06	4.560000	4.590000	4.380900	4.5500	-0.655%	33,869	-84.615%
2025-10-03	4.510000	4.700000	4.331200	4.5800	+1.327%	49,326	-84.716%
2025-10-02	4.270000	4.520000	4.150000	4.5200	+6.353%	69,581	-84.513%
2025-10-01	4.610000	4.610000	4.158700	4.2500	-0.932%	614,473	-83.529%
2025-09-30	4.200000	4.340000	4.196600	4.2900	+1.659%	703,500	-83.683%
2025-09-29	4.440000	4.440000	4.220000	4.2200	-4.955%	6,147	-83.412%
2025-09-26	4.312500	4.440000	4.214500	4.4400	+5.213%	31,166	-84.234%
2025-09-25	4.500000	4.550000	4.180000	4.2200	-6.843%	21,814	-83.412%
2025-09-24	4.485000	4.560000	4.330000	4.5300	+2.721%	35,584	-84.547%
2025-09-23	4.630000	4.710000	4.280000	4.4100	-5.769%	42,714	-84.127%
2025-09-22	4.540000	4.710000	4.450000	4.6800	+4.232%	80,425	-85.043%
2025-09-19	4.690000	4.700000	4.440000	4.4900	-4.671%	193,036	-84.410%
2025-09-18	4.630000	4.730000	4.608500	4.7100	+2.169%	48,066	-85.138%
2025-09-17	4.470000	4.660000	4.380000	4.6100	+2.902%	64,874	-84.816%
2025-09-16	4.360000	4.510000	4.310000	4.4800	+4.186%	36,851	-84.375%
2025-09-15	4.360000	4.440000	4.280000	4.3000	+1.176%	129,572	-83.721%
2025-09-12	4.200000	4.440000	4.180000	4.2500	+1.432%	21,998	-83.529%
2025-09-11	4.190000	4.350000	4.180000	4.1900	0.000%	41,971	-83.294%
2025-09-10	4.320000	4.320000	4.180000	4.1900	-2.331%	33,944	-83.294%
2025-09-09	4.230000	4.320000	4.210000	4.2900	-0.233%	21,399	-83.683%
2025-09-08	4.190000	4.350000	4.150000	4.3000	+2.381%	26,247	-83.721%
2025-09-05	4.110000	4.245000	4.057500	4.2000	+2.689%	18,419	-83.333%
2025-09-04	4.050000	4.135000	3.950000	4.0900	+2.250%	78,487	-82.885%
2025-09-03	4.020000	4.090000	4.000000	4.0000	-0.498%	48,259	-82.500%
2025-09-02	4.030000	4.090000	3.990000	4.0200	-1.711%	17,898	-82.587%
2025-08-29	4.050000	4.140000	4.007000	4.0900	+0.988%	52,127	-82.885%
2025-08-28	4.145000	4.219900	4.050000	4.0500	+0.496%	40,212	-82.716%
2025-08-27	4.090000	4.100000	4.030000	4.0300	-1.707%	50,345	-82.630%
2025-08-26	4.000000	4.230000	4.000000	4.1000	+3.015%	44,261	-82.927%
2025-08-25	4.100000	4.250000	3.980000	3.9800	-2.927%	24,890	-82.412%
2025-08-22	4.200000	4.570000	4.050000	4.1000	-1.914%	85,906	-82.927%
2025-08-21	4.140000	4.329900	4.011700	4.1800	+0.240%	204,277	-83.254%
2025-08-20	4.050000	4.181100	3.990000	4.1700	+2.963%	12,128	-83.213%
2025-08-19	4.020000	4.235000	3.940000	4.0500	+1.759%	24,096	-82.716%
2025-08-18	4.140000	4.290000	3.980000	3.9800	-3.865%	89,852	-82.412%
2025-08-15	4.310000	4.500000	4.110200	4.1400	-3.721%	63,403	-83.092%
2025-08-14	4.620000	4.620100	4.290000	4.3000	-7.923%	27,600	-83.721%
2025-08-13	4.130000	4.760000	3.950000	4.6700	+0.864%	68,377	-85.011%
2025-08-12	4.590000	4.650000	4.370000	4.6300	+3.118%	90,484	-84.881%
2025-08-11	4.552700	4.552700	4.310000	4.4900	-0.883%	19,714	-84.410%
2025-08-08	4.510000	4.619900	4.490000	4.5300	+1.342%	36,260	-84.547%
2025-08-07	4.410000	4.670000	4.395000	4.4700	+2.759%	69,523	-84.340%
2025-08-06	4.450000	4.450000	4.210000	4.3500	+2.353%	42,494	-83.908%
2025-08-05	4.110000	4.280000	3.940000	4.2500	+5.459%	24,284	-83.529%
2025-08-04	3.920000	4.210000	3.870000	4.0300	+3.333%	27,262	-82.630%
2025-08-01	4.240000	4.275000	3.900000	3.9000	-9.302%	29,044	-82.051%
2025-07-31	4.280000	4.370000	4.200000	4.3000	-0.693%	24,097	-83.721%
2025-07-30	4.320000	4.410000	4.210100	4.3300	+0.698%	29,766	-83.834%
2025-07-29	4.360000	4.399000	4.261200	4.3000	0.000%	10,900	-83.721%
2025-07-28	4.420000	4.450000	4.280000	4.3000	-1.149%	17,649	-83.721%
2025-07-25	4.486900	4.500000	4.330000	4.3500	-1.361%	9,763	-83.908%
2025-07-24	4.420000	4.450000	4.285000	4.4100	-0.451%	188,001	-84.127%
2025-07-23	4.320000	4.451300	4.320000	4.4300	+3.505%	31,537	-84.199%
2025-07-22	4.250000	4.370000	4.210000	4.2800	-1.155%	19,959	-83.645%
2025-07-21	4.440000	4.440000	4.241800	4.3300	-0.915%	22,335	-83.834%
2025-07-18	4.410000	4.490000	4.210000	4.3700	-2.889%	32,709	-83.982%
2025-07-17	4.310000	4.580000	4.250000	4.5000	+1.351%	44,825	-84.444%
2025-07-16	4.550000	4.648800	4.440000	4.4400	-1.770%	21,642	-84.234%
2025-07-15	4.670000	4.670000	4.336300	4.5200	-2.796%	27,218	-84.513%
2025-07-14	4.710000	4.760000	4.584600	4.6500	-2.105%	23,456	-84.946%
2025-07-11	4.800000	4.900000	4.660000	4.7500	-1.247%	28,417	-85.263%
2025-07-10	4.750000	4.890000	4.640000	4.8100	+2.123%	89,071	-85.447%
2025-07-09	4.570000	4.742100	4.570000	4.7100	+3.289%	81,957	-85.138%
2025-07-08	4.460000	4.650000	4.330000	4.5600	+3.167%	34,730	-84.649%
2025-07-07	4.470000	4.510000	4.310000	4.4200	-1.559%	43,096	-84.163%
2025-07-03	4.390000	4.575000	4.390000	4.4900	+2.278%	18,602	-84.410%
2025-07-02	4.370000	4.617800	4.270000	4.3900	+0.228%	52,353	-84.055%
2025-07-01	4.180000	4.520000	4.120000	4.3800	+4.785%	35,287	-84.018%
2025-06-30	4.220000	4.335000	4.100000	4.1800	-0.713%	74,895	-83.254%
2025-06-27	4.000000	4.380000	4.000000	4.2100	+4.726%	340,843	-83.373%
2025-06-26	3.800000	4.100000	3.790000	4.0200	+5.789%	119,216	-82.587%
2025-06-25	3.800000	3.800000	3.680000	3.8000	+0.264%	112,536	-81.579%
2025-06-24	3.800000	3.800000	3.660000	3.7900	-7.561%	131,091	-81.530%
2025-06-23	3.870000	4.280000	3.850300	4.1000	+5.943%	87,212	-82.927%
2025-06-20	3.970000	4.050000	3.870000	3.8700	-2.519%	77,162	-81.912%
2025-06-18	3.945000	4.120000	3.920000	3.9700	+1.276%	77,636	-82.368%
2025-06-17	3.840000	4.065000	3.835000	3.9200	+1.818%	82,358	-82.143%
2025-06-16	3.800000	3.970000	3.770000	3.8500	+2.122%	37,961	-81.818%
2025-06-13	3.760000	3.945000	3.630100	3.7700	-1.050%	32,039	-81.432%
2025-06-12	3.720000	3.870000	3.430000	3.8100	+2.419%	48,102	-81.627%
2025-06-11	3.850000	3.900000	3.710000	3.7200	-3.377%	21,832	-81.183%
2025-06-10	3.910000	3.950000	3.732800	3.8500	-0.259%	19,057	-81.818%
2025-06-09	3.800000	3.950000	3.800000	3.8600	+0.521%	26,541	-81.865%
2025-06-06	3.840000	3.965000	3.750100	3.8400	0.000%	31,307	-81.771%
2025-06-05	3.870000	3.910000	3.820000	3.8400	0.000%	21,056	-81.771%
2025-06-04	3.840000	3.860000	3.770000	3.8400	0.000%	20,818	-81.771%
2025-06-03	3.860000	4.000000	3.840000	3.8400	0.000%	53,910	-81.771%
2025-06-02	3.910000	3.960000	3.830000	3.8400	-1.031%	34,676	-81.771%
2025-05-30	3.770000	4.020000	3.764000	3.8800	+2.918%	34,624	-81.959%
2025-05-29	3.750000	3.800000	3.700100	3.7700	+1.344%	23,889	-81.432%
2025-05-28	3.820000	3.840000	3.720000	3.7200	-2.105%	25,054	-81.183%
2025-05-27	3.755000	3.850000	3.725000	3.8000	-0.262%	45,829	-81.579%
2025-05-23	3.660000	3.899900	3.660000	3.8100	+2.695%	38,104	-81.627%
2025-05-22	3.750000	3.830000	3.710000	3.7100	-1.852%	13,059	-81.132%
2025-05-21	3.720000	3.840000	3.650000	3.7800	+0.800%	48,840	-81.481%
2025-05-20	3.750000	3.780000	3.720000	3.7500	-1.055%	23,050	-81.333%
2025-05-19	3.770000	3.810000	3.736400	3.7900	-0.263%	24,467	-81.530%
2025-05-16	3.820000	3.990000	3.680000	3.8000	0.000%	70,198	-81.579%
2025-05-15	3.850000	4.000000	3.800000	3.8000	0.000%	59,313	-81.579%
2025-05-14	3.730000	4.220000	3.730000	3.8000	+2.703%	151,678	-81.579%
2025-05-13	3.650000	3.750000	3.610000	3.7000	+3.064%	48,187	-81.081%
2025-05-12	3.530000	3.690000	3.500000	3.5900	+2.571%	63,960	-80.501%
2025-05-09	3.370000	3.600000	3.330000	3.5000	+4.478%	85,311	-80.000%
2025-05-08	3.360000	3.420000	3.320800	3.3500	-0.298%	69,137	-79.104%
2025-05-07	3.280000	3.535000	3.220000	3.3600	+3.704%	29,513	-79.167%
2025-05-06	3.180000	3.300000	3.180000	3.2400	+0.621%	91,593	-78.395%
2025-05-05	3.120000	3.250000	3.110000	3.2200	-0.310%	18,802	-78.261%
2025-05-02	3.310000	3.310000	3.220000	3.2300	-2.121%	17,370	-78.328%
2025-05-01	3.240000	3.400000	3.170000	3.3000	+1.852%	19,793	-78.788%
2025-04-30	3.260000	3.335000	3.200000	3.2400	-1.818%	21,437	-78.395%
2025-04-29	3.190000	3.350000	3.190000	3.3000	+4.101%	29,548	-78.788%
2025-04-28	3.140000	3.200000	3.140000	3.1700	-0.627%	8,979	-77.918%
2025-04-25	3.210000	3.250000	3.130000	3.1900	-1.846%	18,451	-78.056%
2025-04-24	3.180000	3.270000	2.910000	3.2500	+1.562%	89,286	-78.462%
2025-04-23	3.170000	3.240000	3.030000	3.2000	+0.946%	37,431	-78.125%
2025-04-22	3.170000	3.170000	3.055000	3.1700	+2.258%	24,372	-77.918%
2025-04-21	3.160000	3.200000	3.100000	3.1000	-2.208%	7,362	-77.419%
2025-04-17	3.120000	3.220000	3.040000	3.1700	0.000%	21,838	-77.918%
2025-04-16	3.060000	3.180000	3.010000	3.1700	+4.276%	41,113	-77.918%
2025-04-15	3.170000	3.210000	3.030000	3.0400	-4.101%	13,801	-76.974%
2025-04-14	3.230000	3.320000	3.170000	3.1700	-0.938%	8,994	-77.918%
2025-04-11	3.050000	3.200000	3.050000	3.2000	+5.263%	11,680	-78.125%
2025-04-10	3.080000	3.160000	3.000000	3.0400	-2.564%	14,551	-76.974%
2025-04-09	2.915000	3.280000	2.840000	3.1200	+8.711%	52,411	-77.564%

.dark-mode .fvQ564{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fvQ564{ color: #333333; background-color: white; border: 2px solid #333333; }SLNDSouthland Holdings, Inc.stock NYSEAMERICAN

SLND
Southland Holdings, Inc.
stock NYSEAMERICAN