Southland Inc. (SLND)
3.40
0.14 (4.29%)
At close: Jan 15, 2025, 12:11 PM
SLND Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.34 | 3.34 | 3.20 | 3.26 | -0.02 | -0.61% | 14,638 |
| Jan 13, 2025 | 3.20 | 3.28 | 3.15 | 3.28 | -0.02 | -0.61% | 49,100 |
| Jan 10, 2025 | 3.35 | 3.37 | 3.20 | 3.30 | -0.04 | -1.20% | 57,900 |
| Jan 8, 2025 | 3.40 | 3.41 | 3.25 | 3.34 | -0.08 | -2.34% | 13,132 |
| Jan 7, 2025 | 3.25 | 3.45 | 3.20 | 3.42 | 0.21 | 6.54% | 42,938 |
| Jan 6, 2025 | 3.51 | 3.52 | 3.21 | 3.21 | -0.28 | -8.02% | 33,600 |
| Jan 3, 2025 | 3.37 | 3.59 | 3.33 | 3.49 | 0.12 | 3.56% | 26,000 |
| Jan 2, 2025 | 3.30 | 3.69 | 3.29 | 3.37 | 0.12 | 3.69% | 29,002 |
| Dec 31, 2024 | 3.54 | 3.86 | 3.25 | 3.25 | -0.24 | -6.88% | 112,127 |
| Dec 30, 2024 | 3.39 | 3.68 | 3.39 | 3.49 | 0.06 | 1.75% | 84,400 |
| Dec 27, 2024 | 3.52 | 3.66 | 3.39 | 3.43 | -0.21 | -5.77% | 50,148 |
| Dec 26, 2024 | 3.48 | 3.66 | 3.37 | 3.64 | 0.18 | 5.20% | 32,002 |
| Dec 24, 2024 | 3.64 | 3.64 | 3.46 | 3.46 | -0.13 | -3.62% | 8,435 |
| Dec 23, 2024 | 3.55 | 3.78 | 3.55 | 3.59 | -0.06 | -1.64% | 66,720 |
| Dec 20, 2024 | 3.26 | 3.68 | 3.26 | 3.65 | 0.34 | 10.27% | 105,300 |
| Dec 19, 2024 | 3.53 | 3.53 | 3.31 | 3.31 | -0.07 | -2.07% | 26,200 |
| Dec 18, 2024 | 3.49 | 3.63 | 3.35 | 3.38 | -0.11 | -3.15% | 45,700 |
| Dec 17, 2024 | 3.53 | 3.62 | 3.46 | 3.49 | -0.07 | -1.97% | 13,900 |
| Dec 16, 2024 | 3.48 | 3.56 | 3.48 | 3.56 | 0.10 | 2.89% | 13,900 |
| Dec 13, 2024 | 3.51 | 3.53 | 3.37 | 3.46 | -0.02 | -0.57% | 10,800 |
| Dec 12, 2024 | 3.41 | 3.53 | 3.41 | 3.48 | 0.04 | 1.16% | 19,513 |
| Dec 11, 2024 | 3.42 | 3.45 | 3.35 | 3.44 | 0.08 | 2.38% | 24,400 |
| Dec 10, 2024 | 3.43 | 3.43 | 3.19 | 3.36 | -0.04 | -1.18% | 32,227 |
| Dec 9, 2024 | 3.47 | 3.54 | 3.37 | 3.40 | -0.05 | -1.45% | 23,200 |
| Dec 6, 2024 | 3.24 | 3.48 | 3.22 | 3.45 | 0.18 | 5.50% | 89,200 |
| Dec 5, 2024 | 3.14 | 3.30 | 2.98 | 3.27 | 0.13 | 4.14% | 32,913 |
| Dec 4, 2024 | 3.47 | 3.54 | 2.94 | 3.14 | 0.09 | 2.95% | 104,504 |
| Dec 3, 2024 | 3.11 | 3.21 | 2.86 | 3.05 | -0.07 | -2.24% | 67,200 |
| Dec 2, 2024 | 3.10 | 3.36 | 3.04 | 3.12 | -0.16 | -4.88% | 35,742 |
| Nov 29, 2024 | 3.22 | 3.29 | 3.21 | 3.28 | 0.07 | 2.18% | 6,400 |
| Nov 27, 2024 | 3.09 | 3.25 | 2.98 | 3.21 | 0.18 | 5.94% | 114,900 |
| Nov 26, 2024 | 3.08 | 3.08 | 2.83 | 3.03 | -0.06 | -1.94% | 37,125 |
| Nov 25, 2024 | 3.15 | 3.16 | 3.08 | 3.09 | -0.05 | -1.59% | 39,704 |
| Nov 22, 2024 | 3.08 | 3.15 | 3.04 | 3.14 | 0.07 | 2.28% | 20,700 |
| Nov 21, 2024 | 2.99 | 3.10 | 2.96 | 3.07 | 0.11 | 3.72% | 54,440 |
| Nov 20, 2024 | 2.84 | 3.00 | 2.84 | 2.96 | 0.09 | 3.14% | 12,036 |
| Nov 19, 2024 | 2.95 | 2.99 | 2.83 | 2.87 | -0.12 | -4.01% | 33,643 |
| Nov 18, 2024 | 2.98 | 3.02 | 2.93 | 2.99 | 0.01 | 0.34% | 15,100 |
| Nov 15, 2024 | 2.88 | 3.12 | 2.85 | 2.98 | 0.07 | 2.41% | 61,700 |
| Nov 14, 2024 | 2.55 | 2.94 | 2.52 | 2.91 | 0.41 | 16.40% | 94,700 |
| Nov 13, 2024 | 2.71 | 2.77 | 1.85 | 2.50 | -0.71 | -22.12% | 680,523 |
| Nov 12, 2024 | 2.85 | 3.23 | 2.79 | 3.21 | 0.41 | 14.64% | 119,445 |
| Nov 11, 2024 | 3.08 | 3.08 | 2.79 | 2.80 | -0.29 | -9.39% | 84,718 |
| Nov 8, 2024 | 2.90 | 3.18 | 2.79 | 3.09 | 0.23 | 8.04% | 92,500 |
| Nov 7, 2024 | 3.25 | 3.58 | 2.77 | 2.86 | -0.42 | -12.80% | 128,500 |
| Nov 6, 2024 | 2.97 | 3.33 | 2.80 | 3.28 | 0.48 | 17.14% | 158,400 |
| Nov 5, 2024 | 2.82 | 2.89 | 2.58 | 2.80 | 0.08 | 2.94% | 63,139 |
| Nov 4, 2024 | 2.83 | 2.86 | 2.62 | 2.72 | -0.12 | -4.23% | 100,100 |
| Nov 1, 2024 | 2.94 | 2.94 | 2.70 | 2.84 | -0.06 | -2.07% | 43,200 |
| Oct 31, 2024 | 2.96 | 3.02 | 2.82 | 2.90 | -0.11 | -3.65% | 30,200 |