Southland Inc. (SLND)
AMEX: SLND
· Real-Time Price · USD
4.26
-0.27 (-5.96%)
At close: Sep 25, 2025, 3:59 PM
4.30
0.82%
After-hours: Sep 25, 2025, 06:23 PM EDT
SLND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 4.49 | 4.56 | 4.33 | 4.53 | 4.53 | 2.72% | 35,583 |
| Sep 23, 2025 | 4.63 | 4.71 | 4.28 | 4.41 | 4.41 | -5.77% | 42,714 |
| Sep 22, 2025 | 4.54 | 4.71 | 4.45 | 4.68 | 4.68 | 4.23% | 80,425 |
| Sep 19, 2025 | 4.69 | 4.70 | 4.44 | 4.49 | 4.49 | -4.67% | 193,036 |
| Sep 18, 2025 | 4.63 | 4.73 | 4.61 | 4.71 | 4.71 | 2.17% | 48,100 |
| Sep 17, 2025 | 4.47 | 4.66 | 4.38 | 4.61 | 4.61 | 2.90% | 64,900 |
| Sep 16, 2025 | 4.36 | 4.51 | 4.31 | 4.48 | 4.48 | 4.19% | 36,851 |
| Sep 15, 2025 | 4.36 | 4.44 | 4.28 | 4.30 | 4.30 | 1.18% | 129,600 |
| Sep 12, 2025 | 4.20 | 4.44 | 4.18 | 4.25 | 4.25 | 1.43% | 22,000 |
| Sep 11, 2025 | 4.19 | 4.35 | 4.18 | 4.19 | 4.19 | 0.00% | 42,000 |
| Sep 10, 2025 | 4.32 | 4.32 | 4.18 | 4.19 | 4.19 | -2.33% | 33,944 |
| Sep 9, 2025 | 4.23 | 4.32 | 4.21 | 4.29 | 4.29 | -0.23% | 21,400 |
| Sep 8, 2025 | 4.19 | 4.35 | 4.15 | 4.30 | 4.30 | 2.38% | 26,247 |
| Sep 5, 2025 | 4.11 | 4.25 | 4.06 | 4.20 | 4.20 | 2.69% | 18,419 |
| Sep 4, 2025 | 4.05 | 4.14 | 3.95 | 4.09 | 4.09 | 2.25% | 78,500 |
| 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 |