Southland Inc. (SLND)
2.98
-0.01 (-0.33%)
At close: Apr 01, 2025, 3:59 PM
3.00
0.65%
After-hours: Apr 01, 2025, 08:00 PM EDT
Southland Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.06 | 3.11 | 2.99 | 2.99 | -0.13 | -4.17% | 29,528 |
| Mar 28, 2025 | 3.23 | 3.23 | 3.12 | 3.12 | -0.08 | -2.50% | 35,800 |
| Mar 27, 2025 | 3.19 | 3.22 | 3.18 | 3.20 | -0.01 | -0.31% | 12,700 |
| Mar 26, 2025 | 3.16 | 3.21 | 3.16 | 3.21 | 0.05 | 1.58% | 21,307 |
| Mar 25, 2025 | 3.23 | 3.28 | 3.15 | 3.16 | -0.06 | -1.86% | 36,200 |
| Mar 24, 2025 | 3.28 | 3.32 | 3.18 | 3.22 | 0.05 | 1.58% | 18,400 |
| Mar 21, 2025 | 3.36 | 3.42 | 3.17 | 3.17 | -0.23 | -6.76% | 270,532 |
| Mar 20, 2025 | 3.42 | 3.47 | 3.35 | 3.40 | -0.04 | -1.16% | 73,600 |
| Mar 19, 2025 | 3.40 | 3.47 | 3.38 | 3.44 | 0.03 | 0.88% | 32,200 |
| Mar 18, 2025 | 3.36 | 3.41 | 3.28 | 3.41 | 0.01 | 0.29% | 22,025 |
| Mar 17, 2025 | 3.28 | 3.44 | 3.26 | 3.40 | 0.11 | 3.34% | 30,034 |
| Mar 14, 2025 | 3.27 | 3.31 | 3.20 | 3.29 | 0.10 | 3.13% | 20,100 |
| Mar 13, 2025 | 3.23 | 3.29 | 3.17 | 3.19 | -0.09 | -2.74% | 20,700 |
| Mar 12, 2025 | 3.24 | 3.55 | 3.20 | 3.28 | 0.08 | 2.50% | 59,829 |
| Mar 11, 2025 | 3.23 | 3.23 | 2.99 | 3.20 | 0.05 | 1.59% | 35,100 |
| Mar 10, 2025 | 3.17 | 3.60 | 3.08 | 3.15 | -0.11 | -3.37% | 57,100 |
| Mar 7, 2025 | 3.40 | 3.40 | 3.16 | 3.26 | -0.18 | -5.23% | 58,909 |
| Mar 6, 2025 | 3.55 | 3.66 | 3.42 | 3.44 | -0.11 | -3.10% | 49,564 |
| Mar 5, 2025 | 3.52 | 3.69 | 3.35 | 3.55 | 0.21 | 6.29% | 289,630 |
| Mar 4, 2025 | 3.23 | 3.36 | 3.13 | 3.34 | 0.09 | 2.77% | 20,006 |
| Mar 3, 2025 | 3.29 | 3.37 | 3.21 | 3.25 | -0.05 | -1.52% | 31,442 |
| Feb 28, 2025 | 3.04 | 3.30 | 3.00 | 3.30 | 0.21 | 6.80% | 24,900 |
| Feb 27, 2025 | 3.26 | 3.26 | 3.09 | 3.09 | -0.16 | -4.92% | 12,621 |
| Feb 26, 2025 | 3.19 | 3.25 | 3.17 | 3.25 | 0.06 | 1.88% | 16,900 |
| Feb 25, 2025 | 3.25 | 3.33 | 3.18 | 3.19 | -0.04 | -1.24% | 20,725 |
| Feb 24, 2025 | 3.27 | 3.27 | 3.18 | 3.23 | 0.04 | 1.25% | 12,305 |
| Feb 21, 2025 | 3.31 | 3.31 | 3.19 | 3.19 | -0.08 | -2.45% | 15,041 |
| Feb 20, 2025 | 3.25 | 3.33 | 3.24 | 3.27 | 0.03 | 0.93% | 8,000 |
| Feb 19, 2025 | 3.19 | 3.24 | 3.16 | 3.24 | 0.00 | 0.00% | 12,100 |
| Feb 18, 2025 | 3.14 | 3.24 | 3.03 | 3.24 | 0.15 | 4.85% | 13,428 |
| Feb 14, 2025 | 3.06 | 3.23 | 3.06 | 3.09 | -0.01 | -0.32% | 24,800 |
| Feb 13, 2025 | 3.12 | 3.13 | 2.98 | 3.10 | 0.01 | 0.32% | 39,714 |
| Feb 12, 2025 | 3.19 | 3.19 | 3.09 | 3.09 | -0.07 | -2.22% | 16,232 |
| Feb 11, 2025 | 3.15 | 3.18 | 3.12 | 3.16 | -0.02 | -0.63% | 19,700 |
| Feb 10, 2025 | 3.02 | 3.28 | 3.02 | 3.18 | 0.14 | 4.61% | 29,600 |
| Feb 7, 2025 | 3.12 | 3.20 | 3.04 | 3.04 | -0.12 | -3.80% | 21,813 |
| Feb 6, 2025 | 3.15 | 3.19 | 3.06 | 3.16 | 0.05 | 1.61% | 22,400 |
| Feb 5, 2025 | 3.00 | 3.21 | 2.99 | 3.11 | 0.16 | 5.42% | 28,100 |
| Feb 4, 2025 | 2.94 | 3.03 | 2.90 | 2.95 | -0.02 | -0.67% | 39,600 |
| Feb 3, 2025 | 3.00 | 3.13 | 2.88 | 2.97 | -0.08 | -2.62% | 25,800 |
| Jan 31, 2025 | 3.07 | 3.15 | 3.04 | 3.05 | 0.05 | 1.67% | 53,632 |
| Jan 30, 2025 | 3.15 | 3.15 | 3.00 | 3.00 | -0.16 | -5.06% | 19,306 |
| Jan 29, 2025 | 3.24 | 3.30 | 3.10 | 3.16 | -0.08 | -2.47% | 25,600 |
| Jan 28, 2025 | 3.28 | 3.32 | 3.15 | 3.24 | -0.03 | -0.92% | 26,700 |
| Jan 27, 2025 | 3.33 | 3.33 | 3.15 | 3.27 | -0.06 | -1.80% | 18,925 |
| Jan 24, 2025 | 3.45 | 3.47 | 3.33 | 3.33 | -0.13 | -3.76% | 12,313 |
| Jan 23, 2025 | 3.46 | 3.50 | 3.40 | 3.46 | 0.04 | 1.17% | 15,600 |
| Jan 22, 2025 | 3.48 | 3.50 | 3.42 | 3.42 | -0.07 | -2.01% | 22,100 |
| Jan 21, 2025 | 3.46 | 3.55 | 3.45 | 3.49 | -0.01 | -0.29% | 18,243 |
| Jan 17, 2025 | 3.42 | 3.59 | 3.28 | 3.50 | 0.14 | 4.17% | 61,000 |