Southland Inc. (SLND)
AMEX: SLND
· Real-Time Price · USD
4.36
0.06 (1.40%)
At close: Aug 15, 2025, 12:52 PM
SLND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.62 | 4.62 | 4.29 | 4.30 | 4.30 | -7.92% | 27,591 |
| 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 |
| Aug 6, 2025 | 4.45 | 4.45 | 4.21 | 4.35 | 4.35 | 2.35% | 42,500 |
| Aug 5, 2025 | 4.11 | 4.28 | 3.94 | 4.25 | 4.25 | 5.46% | 24,300 |
| Aug 4, 2025 | 3.92 | 4.21 | 3.87 | 4.03 | 4.03 | 3.33% | 27,300 |
| Aug 1, 2025 | 4.24 | 4.28 | 3.90 | 3.90 | 3.90 | -9.30% | 29,044 |
| Jul 31, 2025 | 4.28 | 4.37 | 4.20 | 4.30 | 4.30 | -0.69% | 24,100 |
| Jul 30, 2025 | 4.32 | 4.41 | 4.21 | 4.33 | 4.33 | 0.70% | 29,800 |
| Jul 29, 2025 | 4.36 | 4.40 | 4.26 | 4.30 | 4.30 | 0.00% | 10,900 |
| Jul 28, 2025 | 4.42 | 4.45 | 4.28 | 4.30 | 4.30 | -1.15% | 17,649 |
| Jul 25, 2025 | 4.49 | 4.50 | 4.33 | 4.35 | 4.35 | -1.36% | 9,800 |
| Jul 24, 2025 | 4.42 | 4.45 | 4.29 | 4.41 | 4.41 | -0.45% | 188,001 |
| Jul 23, 2025 | 4.32 | 4.45 | 4.32 | 4.43 | 4.43 | 3.50% | 31,537 |
| Jul 22, 2025 | 4.25 | 4.37 | 4.21 | 4.28 | 4.28 | -1.15% | 20,000 |
| Jul 21, 2025 | 4.44 | 4.44 | 4.24 | 4.33 | 4.33 | -0.92% | 22,335 |
| Jul 18, 2025 | 4.41 | 4.49 | 4.21 | 4.37 | 4.37 | -2.89% | 32,709 |