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 )

4.710 -0.210 (-4.27%)
Official Closing Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Jun 01, 2023 8.500 8.805 8.100 8.540 61,285 +0.04(+0.47%)
May 31, 2023 8.300 8.650 8.210 8.500 16,721 -0.05(-0.58%)
May 30, 2023 8.990 8.990 8.550 8.550 19,544 -0.03(-0.35%)
May 26, 2023 8.670 8.960 8.580 8.580 29,451 -0.19(-2.17%)
May 25, 2023 8.930 8.950 8.607 8.770 15,888 +0.18(+2.10%)
May 24, 2023 8.850 8.940 8.590 8.590 34,695 -0.22(-2.50%)
May 23, 2023 9.150 9.150 8.499 8.810 70,242 +0.37(+4.38%)
May 22, 2023 8.500 8.880 8.030 8.440 56,582 +0.07(+0.84%)
May 19, 2023 7.650 8.410 7.650 8.370 24,052 -0.11(-1.30%)
May 18, 2023 7.750 8.480 7.720 8.480 56,713 +0.28(+3.41%)
May 17, 2023 7.740 8.200 7.500 8.200 23,430 +0.15(+1.86%)
May 16, 2023 7.200 8.230 7.200 8.050 26,293 +0.23(+2.94%)
May 15, 2023 7.980 8.215 7.570 7.820 22,250 +0.28(+3.71%)
May 12, 2023 7.480 7.670 7.354 7.540 10,297 +0.54(+7.71%)
May 11, 2023 7.000 7.570 6.720 7.000 22,761 +0.03(+0.43%)
May 10, 2023 7.090 7.090 6.777 6.970 6,481 +0.10(+1.46%)
May 09, 2023 6.850 6.990 6.850 6.870 3,888 +0.14(+2.08%)
May 08, 2023 6.940 7.290 6.730 6.730 9,531 -0.24(-3.44%)
May 05, 2023 7.000 7.100 6.850 6.970 29,389 +0.13(+1.90%)
May 04, 2023 6.878 6.890 6.732 6.840 7,719 +0.01(+0.15%)
May 03, 2023 6.570 6.860 6.570 6.830 13,462 +0.22(+3.33%)
May 02, 2023 7.050 7.050 6.580 6.610 8,730 -0.46(-6.51%)
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.