-
5 DAY PERFORMANCE
-1.07% -
1 MONTH PERFORMANCE
-12.29% -
3 MONTH PERFORMANCE
-19.00% -
6 MONTH PERFORMANCE
-27.96% -
YEAR-TO-DATE PERFORMANCE
-28.10% -
1 YEAR PERFORMANCE
-44.87%
Southland Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.78 | $3.75 (-0.79%) | $3.81 | $3.69 | 53,400 | $180.12 M |
| 09/26/2024 | $3.75 | $3.74 (-0.27%) | $3.75 | $3.62 | 32,216 | $179.64 M |
| 09/25/2024 | $3.76 | $3.69 (-1.86%) | $3.92 | $3.60 | 136,500 | $177.23 M |
| 09/24/2024 | $3.75 | $3.72 (-0.8%) | $3.81 | $3.70 | 13,300 | $178.68 M |
| 09/23/2024 | $3.58 | $3.75 (4.75%) | $3.76 | $3.54 | 75,300 | $180.12 M |
| 09/20/2024 | $3.72 | $3.57 (-4.03%) | $3.82 | $3.55 | 186,404 | $171.47 M |
| 09/19/2024 | $3.75 | $3.75 (0%) | $3.80 | $3.72 | 43,243 | $180.12 M |
| 09/18/2024 | $3.80 | $3.73 (-1.84%) | $3.85 | $3.73 | 102,000 | $179.16 M |
| 09/17/2024 | $3.84 | $3.75 (-2.34%) | $3.85 | $3.75 | 26,835 | $180.12 M |
| 09/16/2024 | $3.79 | $3.78 (-0.26%) | $3.83 | $3.78 | 13,300 | $181.56 M |
| 09/13/2024 | $3.75 | $3.83 (2.13%) | $3.89 | $3.75 | 24,800 | $183.96 M |
| 09/12/2024 | $3.71 | $3.74 (0.81%) | $3.75 | $3.65 | 16,409 | $179.64 M |
| 09/11/2024 | $3.73 | $3.66 (-1.88%) | $3.75 | $3.64 | 24,900 | $175.79 M |
| 09/10/2024 | $3.80 | $3.80 (0%) | $3.87 | $3.74 | 21,900 | $182.52 M |
| 09/09/2024 | $3.62 | $3.81 (5.25%) | $3.91 | $3.62 | 30,900 | $183.00 M |
| 09/06/2024 | $3.75 | $3.58 (-4.53%) | $3.78 | $3.58 | 29,004 | $171.95 M |
| 09/05/2024 | $3.85 | $3.77 (-2.08%) | $3.85 | $3.65 | 14,900 | $181.08 M |
| 09/04/2024 | $3.90 | $3.87 (-0.77%) | $3.90 | $3.70 | 25,700 | $185.88 M |
| 09/03/2024 | $4.10 | $3.92 (-4.39%) | $4.10 | $3.90 | 55,611 | $188.28 M |
| 08/30/2024 | $4.24 | $4.10 (-3.3%) | $4.24 | $4.10 | 49,440 | $196.93 M |
| 08/29/2024 | $4.23 | $4.24 (0.24%) | $4.26 | $4.20 | 9,600 | $203.65 M |
| 08/28/2024 | $4.28 | $4.23 (-1.17%) | $4.33 | $4.22 | 22,500 | $203.17 M |
| 08/27/2024 | $4.27 | $4.26 (-0.23%) | $4.36 | $4.26 | 13,406 | $204.61 M |
| 08/26/2024 | $4.19 | $4.32 (3.1%) | $4.40 | $4.17 | 69,900 | $207.49 M |
| 08/23/2024 | $4.00 | $4.19 (4.75%) | $4.19 | $3.98 | 61,400 | $201.25 M |
| 08/22/2024 | $3.79 | $4.00 (5.54%) | $4.01 | $3.79 | 42,816 | $192.12 M |
| 08/21/2024 | $3.62 | $3.84 (6.08%) | $3.85 | $3.62 | 42,600 | $184.44 M |
| 08/20/2024 | $3.71 | $3.61 (-2.7%) | $3.75 | $3.57 | 47,900 | $173.39 M |
| 08/19/2024 | $3.57 | $3.68 (3.08%) | $3.75 | $3.50 | 101,100 | $176.75 M |
| 08/16/2024 | $3.61 | $3.59 (-0.55%) | $3.68 | $3.50 | 24,643 | $172.43 M |
| 08/15/2024 | $3.70 | $3.60 (-2.7%) | $3.86 | $3.50 | 30,800 | $172.91 M |
| 08/14/2024 | $3.70 | $3.65 (-1.35%) | $3.76 | $3.60 | 52,700 | $175.31 M |
| 08/13/2024 | $3.40 | $3.75 (10.29%) | $4.37 | $3.26 | 121,744 | $180.12 M |
| 08/12/2024 | $3.67 | $3.58 (-2.45%) | $3.69 | $3.55 | 27,524 | $171.95 M |
| 08/09/2024 | $3.75 | $3.79 (1.07%) | $3.80 | $3.62 | 26,445 | $181.64 M |
| 08/08/2024 | $3.61 | $3.76 (4.16%) | $3.84 | $3.60 | 33,562 | $180.20 M |
| 08/07/2024 | $3.72 | $3.61 (-2.96%) | $3.72 | $3.57 | 46,317 | $173.01 M |
| 08/06/2024 | $3.35 | $3.67 (9.55%) | $3.70 | $3.31 | 91,434 | $175.89 M |
| 08/05/2024 | $3.20 | $3.33 (4.06%) | $3.38 | $3.20 | 58,814 | $159.59 M |
| 08/02/2024 | $3.66 | $3.51 (-4.1%) | $3.74 | $3.51 | 80,600 | $168.22 M |
| 08/01/2024 | $3.97 | $3.80 (-4.28%) | $3.97 | $3.65 | 43,916 | $182.12 M |
| 07/31/2024 | $3.86 | $3.90 (1.04%) | $3.99 | $3.82 | 40,416 | $186.91 M |
| 07/30/2024 | $3.95 | $3.92 (-0.76%) | $3.95 | $3.83 | 18,515 | $187.87 M |
| 07/29/2024 | $4.00 | $3.96 (-1%) | $4.03 | $3.88 | 29,126 | $189.78 M |
| 07/26/2024 | $4.00 | $3.99 (-0.25%) | $4.05 | $3.94 | 40,400 | $191.22 M |
| 07/25/2024 | $3.97 | $4.00 (0.76%) | $4.03 | $3.90 | 52,900 | $191.70 M |
| 07/24/2024 | $4.01 | $3.98 (-0.75%) | $4.05 | $3.80 | 31,000 | $190.74 M |
| 07/23/2024 | $4.00 | $4.05 (1.25%) | $4.12 | $4.00 | 45,704 | $194.10 M |
| 07/22/2024 | $3.92 | $4.04 (3.06%) | $4.07 | $3.92 | 65,951 | $193.62 M |
| 07/19/2024 | $3.96 | $3.96 (0%) | $4.02 | $3.86 | 27,962 | $189.78 M |
| 07/18/2024 | $4.04 | $3.95 (-2.23%) | $4.07 | $3.95 | 35,470 | $189.30 M |
| 07/17/2024 | $4.10 | $4.02 (-1.95%) | $4.15 | $4.01 | 32,269 | $192.66 M |
| 07/16/2024 | $4.28 | $4.16 (-2.8%) | $4.34 | $4.14 | 47,532 | $199.37 M |
| 07/15/2024 | $4.16 | $4.26 (2.4%) | $4.33 | $4.15 | 64,438 | $204.16 M |
| 07/12/2024 | $4.18 | $4.15 (-0.72%) | $4.27 | $4.14 | 39,159 | $198.89 M |
| 07/11/2024 | $4.06 | $4.15 (2.22%) | $4.24 | $4.00 | 44,368 | $198.89 M |
| 07/10/2024 | $4.00 | $4.00 (0%) | $4.13 | $4.00 | 89,042 | $191.70 M |
| 07/09/2024 | $4.18 | $3.99 (-4.55%) | $4.18 | $3.95 | 44,299 | $191.22 M |
| 07/08/2024 | $4.24 | $4.18 (-1.42%) | $4.28 | $3.94 | 50,003 | $200.33 M |
| 07/05/2024 | $4.50 | $4.10 (-8.89%) | $4.50 | $4.03 | 72,973 | $196.49 M |
| 07/03/2024 | $4.55 | $4.50 (-1.1%) | $4.56 | $4.40 | 12,859 | $215.66 M |
| 07/02/2024 | $4.67 | $4.52 (-3.21%) | $4.67 | $4.40 | 39,142 | $216.62 M |
| 07/01/2024 | $4.72 | $4.73 (0.21%) | $4.80 | $4.56 | 48,691 | $226.69 M |
| 06/28/2024 | $4.46 | $4.58 (2.69%) | $4.74 | $4.41 | 758,106 | $219.50 M |