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 (%)
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%)
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.