Southland Holdings, Inc.SLNDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.88 | $1.93 | $1.80 | $1.85 | 119,730 |
| 1/30/2026 | $1.77 | $2.00 | $1.74 | $1.86 | 192,700 |
| 1/29/2026 | $1.83 | $1.86 | $1.78 | $1.81 | 118,729 |
| 1/28/2026 | $1.95 | $1.98 | $1.63 | $1.85 | 266,817 |
| 1/27/2026 | $2.39 | $2.40 | $1.79 | $1.95 | 391,057 |
| 1/26/2026 | $3.00 | $3.00 | $2.23 | $2.39 | 310,300 |
| 1/23/2026 | $3.26 | $3.26 | $2.82 | $3.00 | 152,126 |
| 1/22/2026 | $3.15 | $3.37 | $3.15 | $3.30 | 81,725 |
| 1/21/2026 | $2.95 | $3.21 | $2.94 | $3.14 | 77,732 |
| 1/20/2026 | $3.14 | $3.18 | $2.90 | $2.90 | 61,200 |
| 1/16/2026 | $3.30 | $3.30 | $3.19 | $3.23 | 29,200 |
| 1/15/2026 | $3.15 | $3.36 | $3.10 | $3.28 | 27,900 |
| 1/14/2026 | $3.35 | $3.38 | $3.14 | $3.17 | 49,402 |
| 1/13/2026 | $3.30 | $3.42 | $3.30 | $3.36 | 58,700 |
| 1/12/2026 | $3.33 | $3.36 | $3.25 | $3.28 | 44,217 |
| 1/9/2026 | $3.30 | $3.36 | $3.28 | $3.31 | 32,332 |
| 1/8/2026 | $3.03 | $3.32 | $3.03 | $3.30 | 54,033 |
| 1/7/2026 | $3.11 | $3.12 | $3.01 | $3.05 | 23,211 |
| 1/6/2026 | $2.99 | $3.12 | $2.95 | $3.07 | 27,600 |
| 1/5/2026 | $3.07 | $3.10 | $2.85 | $2.95 | 181,210 |
| 1/2/2026 | $3.31 | $3.31 | $3.00 | $3.08 | 97,700 |
| 12/31/2025 | $3.30 | $3.38 | $3.08 | $3.32 | 82,808 |
| 12/30/2025 | $3.42 | $3.42 | $3.25 | $3.26 | 51,400 |
| 12/29/2025 | $3.34 | $3.47 | $3.33 | $3.42 | 34,912 |
| 12/26/2025 | $3.46 | $3.49 | $3.37 | $3.43 | 33,403 |
| 12/24/2025 | $3.50 | $3.61 | $3.50 | $3.58 | 6,639 |
| 12/23/2025 | $3.59 | $3.59 | $3.43 | $3.50 | 14,801 |
| 12/22/2025 | $3.78 | $3.86 | $3.52 | $3.58 | 25,600 |
| 12/19/2025 | $3.62 | $3.92 | $3.58 | $3.80 | 103,838 |
| 12/18/2025 | $3.72 | $3.72 | $3.48 | $3.62 | 39,147 |
| 12/17/2025 | $3.69 | $3.74 | $3.60 | $3.67 | 27,413 |
| 12/16/2025 | $3.56 | $3.79 | $3.56 | $3.70 | 16,028 |
| 12/15/2025 | $3.83 | $3.83 | $3.53 | $3.58 | 35,000 |
| 12/12/2025 | $3.74 | $3.99 | $3.67 | $3.89 | 22,024 |
| 12/11/2025 | $3.89 | $3.92 | $3.79 | $3.82 | 31,511 |
| 12/10/2025 | $3.65 | $4.02 | $3.60 | $3.85 | 137,600 |
| 12/9/2025 | $3.25 | $3.85 | $3.25 | $3.73 | 52,700 |
| 12/8/2025 | $3.30 | $3.33 | $3.27 | $3.29 | 16,100 |
| 12/5/2025 | $3.30 | $3.38 | $3.27 | $3.32 | 58,700 |
| 12/4/2025 | $3.24 | $3.31 | $3.23 | $3.30 | 32,700 |
| 12/3/2025 | $3.14 | $3.24 | $3.10 | $3.24 | 45,900 |
| 12/2/2025 | $3.24 | $3.30 | $3.09 | $3.09 | 49,749 |
| 12/1/2025 | $3.11 | $3.30 | $3.11 | $3.20 | 53,200 |
| 11/28/2025 | $3.24 | $3.24 | $3.15 | $3.18 | 9,700 |
| 11/26/2025 | $3.32 | $3.39 | $3.17 | $3.17 | 53,020 |
| 11/25/2025 | $3.25 | $3.42 | $3.25 | $3.35 | 120,500 |
| 11/24/2025 | $3.17 | $3.36 | $3.13 | $3.21 | 98,128 |
| 11/21/2025 | $2.89 | $3.18 | $2.85 | $3.17 | 62,129 |
| 11/20/2025 | $3.00 | $3.04 | $2.87 | $2.88 | 62,513 |
| 11/19/2025 | $2.93 | $3.03 | $2.93 | $2.97 | 60,742 |
| 11/18/2025 | $3.29 | $3.29 | $2.89 | $2.95 | 58,100 |
| 11/17/2025 | $3.34 | $3.39 | $3.14 | $3.28 | 107,006 |
| 11/14/2025 | $4.11 | $4.11 | $3.31 | $3.34 | 104,852 |
| 11/13/2025 | $5.01 | $5.34 | $4.00 | $4.13 | 121,637 |
| 11/12/2025 | $4.63 | $4.89 | $4.50 | $4.80 | 81,300 |
| 11/11/2025 | $4.47 | $4.57 | $4.40 | $4.54 | 116,700 |
| 11/10/2025 | $4.50 | $4.59 | $4.48 | $4.50 | 63,825 |
| 11/7/2025 | $4.44 | $4.53 | $4.28 | $4.46 | 24,826 |
| 11/6/2025 | $4.52 | $4.65 | $4.42 | $4.42 | 56,300 |
| 11/5/2025 | $4.47 | $4.63 | $4.46 | $4.61 | 65,100 |
| 11/4/2025 | $4.26 | $4.54 | $4.26 | $4.48 | 48,840 |