Southland Inc. (SLND)
AMEX: SLND
· Real-Time Price · USD
4.11
0.02 (0.49%)
At close: Sep 05, 2025, 12:48 PM
SLND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.05 | 4.14 | 3.95 | 4.09 | 4.09 | 2.25% | 78,487 |
| Sep 3, 2025 | 4.02 | 4.09 | 4.00 | 4.00 | 4.00 | -0.50% | 48,300 |
| Sep 2, 2025 | 4.03 | 4.09 | 3.99 | 4.02 | 4.02 | -1.71% | 17,900 |
| Aug 29, 2025 | 4.05 | 4.14 | 4.01 | 4.09 | 4.09 | 0.99% | 52,127 |
| Aug 28, 2025 | 4.14 | 4.22 | 4.05 | 4.05 | 4.05 | 0.50% | 40,212 |
| Aug 27, 2025 | 4.09 | 4.10 | 4.03 | 4.03 | 4.03 | -1.71% | 50,345 |
| Aug 26, 2025 | 4.00 | 4.23 | 4.00 | 4.10 | 4.10 | 3.02% | 44,300 |
| Aug 25, 2025 | 4.10 | 4.25 | 3.98 | 3.98 | 3.98 | -2.93% | 24,900 |
| Aug 22, 2025 | 4.20 | 4.57 | 4.05 | 4.10 | 4.10 | -1.91% | 85,906 |
| Aug 21, 2025 | 4.14 | 4.33 | 4.01 | 4.18 | 4.18 | 0.24% | 204,300 |
| Aug 20, 2025 | 4.05 | 4.18 | 3.99 | 4.17 | 4.17 | 2.96% | 12,128 |
| Aug 19, 2025 | 4.02 | 4.24 | 3.94 | 4.05 | 4.05 | 1.76% | 24,100 |
| Aug 18, 2025 | 4.14 | 4.29 | 3.98 | 3.98 | 3.98 | -3.86% | 89,900 |
| Aug 15, 2025 | 4.31 | 4.50 | 4.11 | 4.14 | 4.14 | -3.72% | 63,403 |
| Aug 14, 2025 | 4.62 | 4.62 | 4.29 | 4.30 | 4.30 | -7.92% | 27,600 |
| Aug 13, 2025 | 4.13 | 4.76 | 3.95 | 4.67 | 4.67 | 0.86% | 68,400 |
| Aug 12, 2025 | 4.59 | 4.65 | 4.37 | 4.63 | 4.63 | 3.12% | 90,500 |
| Aug 11, 2025 | 4.55 | 4.55 | 4.31 | 4.49 | 4.49 | -0.88% | 19,714 |
| Aug 8, 2025 | 4.51 | 4.62 | 4.49 | 4.53 | 4.53 | 1.34% | 36,300 |
| Aug 7, 2025 | 4.41 | 4.67 | 4.39 | 4.47 | 4.47 | 2.76% | 69,523 |