5 DAY PERFORMANCE
-1.10%
1 MONTH PERFORMANCE
+19.14%
3 MONTH PERFORMANCE
-3.48%
6 MONTH PERFORMANCE
-22.37%
YEAR-TO-DATE PERFORMANCE
-30.04%
1 YEAR PERFORMANCE
-26.92%
Southland Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $3.48 | $3.64 (4.6%) | $3.66 | $3.37 | 31,006 | $173.66 M |
| 12/24/2024 | $3.64 | $3.46 (-4.95%) | $3.64 | $3.46 | 8,435 | $166.45 M |
| 12/23/2024 | $3.55 | $3.59 (1.13%) | $3.78 | $3.55 | 66,720 | $172.70 M |
| 12/20/2024 | $3.26 | $3.65 (11.96%) | $3.68 | $3.26 | 105,300 | $175.59 M |
| 12/19/2024 | $3.53 | $3.31 (-6.23%) | $3.53 | $3.31 | 26,200 | $159.23 M |
| 12/18/2024 | $3.49 | $3.38 (-3.15%) | $3.63 | $3.35 | 45,700 | $162.60 M |
| 12/17/2024 | $3.53 | $3.49 (-1.13%) | $3.62 | $3.46 | 13,900 | $167.89 M |
| 12/16/2024 | $3.48 | $3.56 (2.3%) | $3.56 | $3.48 | 13,900 | $171.26 M |
| 12/13/2024 | $3.51 | $3.46 (-1.42%) | $3.53 | $3.37 | 10,800 | $166.45 M |
| 12/12/2024 | $3.41 | $3.48 (2.05%) | $3.53 | $3.41 | 19,513 | $167.41 M |
| 12/11/2024 | $3.42 | $3.44 (0.58%) | $3.45 | $3.35 | 24,400 | $165.48 M |
| 12/10/2024 | $3.43 | $3.36 (-2.04%) | $3.43 | $3.19 | 32,227 | $161.63 M |
| 12/09/2024 | $3.47 | $3.40 (-2.02%) | $3.54 | $3.37 | 23,200 | $163.56 M |
| 12/06/2024 | $3.24 | $3.45 (6.48%) | $3.48 | $3.22 | 89,200 | $165.96 M |
| 12/05/2024 | $3.14 | $3.27 (4.14%) | $3.30 | $2.98 | 32,913 | $157.31 M |
| 12/04/2024 | $3.47 | $3.14 (-9.51%) | $3.54 | $2.94 | 104,504 | $151.05 M |
| 12/03/2024 | $3.11 | $3.05 (-1.93%) | $3.21 | $2.86 | 67,200 | $146.72 M |
| 12/02/2024 | $3.10 | $3.12 (0.65%) | $3.36 | $3.04 | 35,742 | $150.09 M |
| 11/29/2024 | $3.22 | $3.28 (1.86%) | $3.29 | $3.21 | 6,400 | $157.79 M |
| 11/27/2024 | $3.09 | $3.21 (3.88%) | $3.25 | $2.98 | 114,900 | $154.42 M |
| 11/26/2024 | $3.08 | $3.03 (-1.62%) | $3.08 | $2.83 | 37,125 | $145.76 M |
| 11/25/2024 | $3.15 | $3.09 (-1.9%) | $3.16 | $3.08 | 39,704 | $148.65 M |
| 11/22/2024 | $3.08 | $3.14 (1.95%) | $3.15 | $3.04 | 20,700 | $151.05 M |
| 11/21/2024 | $2.99 | $3.07 (2.68%) | $3.10 | $2.96 | 54,440 | $147.68 M |
| 11/20/2024 | $2.84 | $2.96 (4.23%) | $3.00 | $2.84 | 12,036 | $142.39 M |
| 11/19/2024 | $2.95 | $2.87 (-2.71%) | $2.99 | $2.83 | 33,643 | $138.06 M |
| 11/18/2024 | $2.98 | $2.99 (0.34%) | $3.02 | $2.93 | 15,100 | $143.84 M |
| 11/15/2024 | $2.88 | $2.98 (3.47%) | $3.12 | $2.85 | 61,700 | $143.35 M |
| 11/14/2024 | $2.55 | $2.91 (14.12%) | $2.94 | $2.52 | 94,700 | $139.99 M |
| 11/13/2024 | $2.71 | $2.50 (-7.75%) | $2.77 | $1.85 | 680,523 | $120.26 M |
| 11/12/2024 | $2.85 | $3.21 (12.63%) | $3.23 | $2.79 | 119,445 | $154.42 M |
| 11/11/2024 | $3.08 | $2.80 (-9.09%) | $3.08 | $2.79 | 84,718 | $134.70 M |
| 11/08/2024 | $2.90 | $3.09 (6.55%) | $3.18 | $2.79 | 92,500 | $148.65 M |
| 11/07/2024 | $3.25 | $2.86 (-12%) | $3.58 | $2.77 | 128,500 | $137.58 M |
| 11/06/2024 | $2.97 | $3.28 (10.44%) | $3.33 | $2.80 | 158,400 | $157.79 M |
| 11/05/2024 | $2.82 | $2.80 (-0.71%) | $2.89 | $2.58 | 63,139 | $134.70 M |
| 11/04/2024 | $2.83 | $2.72 (-3.89%) | $2.86 | $2.62 | 100,100 | $130.85 M |
| 11/01/2024 | $2.94 | $2.84 (-3.4%) | $2.94 | $2.70 | 43,200 | $136.62 M |
| 10/31/2024 | $2.96 | $2.90 (-2.03%) | $3.02 | $2.82 | 30,200 | $139.51 M |
| 10/30/2024 | $3.12 | $3.01 (-3.53%) | $3.17 | $2.92 | 77,100 | $144.80 M |
| 10/29/2024 | $3.32 | $3.16 (-4.82%) | $3.35 | $3.03 | 89,236 | $152.01 M |
| 10/28/2024 | $3.29 | $3.35 (1.82%) | $3.36 | $3.29 | 18,900 | $161.15 M |
| 10/25/2024 | $3.35 | $3.15 (-5.97%) | $3.44 | $3.12 | 54,300 | $151.53 M |
| 10/24/2024 | $3.54 | $3.45 (-2.54%) | $3.57 | $3.16 | 117,460 | $165.96 M |
| 10/23/2024 | $3.60 | $3.61 (0.28%) | $3.66 | $3.52 | 48,014 | $173.66 M |
| 10/22/2024 | $3.69 | $3.64 (-1.36%) | $3.69 | $3.50 | 16,516 | $175.10 M |
| 10/21/2024 | $3.69 | $3.69 (0%) | $3.70 | $3.65 | 15,500 | $177.51 M |
| 10/18/2024 | $3.75 | $3.75 (0%) | $3.78 | $3.73 | 15,100 | $180.40 M |
| 10/17/2024 | $3.79 | $3.80 (0.26%) | $3.80 | $3.74 | 13,537 | $182.80 M |
| 10/16/2024 | $3.79 | $3.83 (1.06%) | $3.83 | $3.75 | 19,000 | $184.24 M |
| 10/15/2024 | $3.75 | $3.77 (0.53%) | $3.78 | $3.70 | 12,100 | $181.36 M |
| 10/14/2024 | $3.83 | $3.80 (-0.78%) | $3.85 | $3.73 | 32,500 | $182.80 M |
| 10/11/2024 | $3.61 | $3.82 (5.82%) | $3.83 | $3.61 | 28,545 | $183.76 M |
| 10/10/2024 | $3.72 | $3.60 (-3.23%) | $3.74 | $3.56 | 21,000 | $173.18 M |
| 10/09/2024 | $3.67 | $3.75 (2.18%) | $3.78 | $3.60 | 30,700 | $180.40 M |
| 10/08/2024 | $3.71 | $3.63 (-2.16%) | $3.77 | $3.61 | 41,648 | $174.62 M |
| 10/07/2024 | $3.67 | $3.73 (1.63%) | $3.76 | $3.67 | 29,300 | $179.43 M |
| 10/04/2024 | $3.71 | $3.67 (-1.08%) | $3.78 | $3.65 | 22,718 | $176.55 M |
| 10/03/2024 | $3.63 | $3.67 (1.1%) | $3.73 | $3.63 | 18,929 | $176.55 M |
| 10/02/2024 | $3.58 | $3.62 (1.12%) | $3.78 | $3.57 | 44,734 | $174.14 M |
| 10/01/2024 | $3.65 | $3.55 (-2.74%) | $3.65 | $3.49 | 47,427 | $170.77 M |
| 09/30/2024 | $3.75 | $3.70 (-1.33%) | $3.79 | $3.68 | 17,600 | $177.99 M |
| 09/27/2024 | $3.78 | $3.75 (-0.79%) | $3.81 | $3.69 | 53,400 | $180.40 M |
| 09/26/2024 | $3.75 | $3.74 (-0.27%) | $3.75 | $3.62 | 32,216 | $179.91 M |