-
5 DAY PERFORMANCE
-10.03% -
1 MONTH PERFORMANCE
-26.84% -
3 MONTH PERFORMANCE
-23.84% -
6 MONTH PERFORMANCE
-43.84% -
YEAR-TO-DATE PERFORMANCE
-46.12% -
1 YEAR PERFORMANCE
-56.22%
Southland Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $2.55 | $2.78 (9.02%) | $2.85 | $2.52 | 28,287 | $133.74 M |
| 11/13/2024 | $2.71 | $2.50 (-7.75%) | $2.77 | $1.85 | 680,518 | $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 |
| 09/25/2024 | $3.76 | $3.69 (-1.86%) | $3.92 | $3.60 | 136,500 | $177.51 M |
| 09/24/2024 | $3.75 | $3.72 (-0.8%) | $3.81 | $3.70 | 13,300 | $178.95 M |
| 09/23/2024 | $3.58 | $3.75 (4.75%) | $3.76 | $3.54 | 75,300 | $180.40 M |
| 09/20/2024 | $3.72 | $3.57 (-4.03%) | $3.82 | $3.55 | 186,404 | $171.74 M |
| 09/19/2024 | $3.75 | $3.75 (0%) | $3.80 | $3.72 | 43,243 | $180.40 M |
| 09/18/2024 | $3.80 | $3.73 (-1.84%) | $3.85 | $3.73 | 102,000 | $179.43 M |
| 09/17/2024 | $3.84 | $3.75 (-2.34%) | $3.85 | $3.75 | 26,835 | $180.40 M |
| 09/16/2024 | $3.79 | $3.78 (-0.26%) | $3.83 | $3.78 | 13,300 | $181.84 M |
| 09/13/2024 | $3.75 | $3.83 (2.13%) | $3.89 | $3.75 | 24,800 | $184.24 M |
| 09/12/2024 | $3.71 | $3.74 (0.81%) | $3.75 | $3.65 | 16,409 | $179.91 M |
| 09/11/2024 | $3.73 | $3.66 (-1.88%) | $3.75 | $3.64 | 24,900 | $176.07 M |
| 09/10/2024 | $3.80 | $3.80 (0%) | $3.87 | $3.74 | 21,900 | $182.80 M |
| 09/09/2024 | $3.62 | $3.81 (5.25%) | $3.91 | $3.62 | 30,900 | $183.28 M |
| 09/06/2024 | $3.75 | $3.58 (-4.53%) | $3.78 | $3.58 | 29,004 | $172.22 M |
| 09/05/2024 | $3.85 | $3.77 (-2.08%) | $3.85 | $3.65 | 14,900 | $181.36 M |
| 09/04/2024 | $3.90 | $3.87 (-0.77%) | $3.90 | $3.70 | 25,700 | $186.17 M |
| 09/03/2024 | $4.10 | $3.92 (-4.39%) | $4.10 | $3.90 | 55,611 | $188.57 M |
| 08/30/2024 | $4.24 | $4.10 (-3.3%) | $4.24 | $4.10 | 49,440 | $197.23 M |
| 08/29/2024 | $4.23 | $4.24 (0.24%) | $4.26 | $4.20 | 9,600 | $203.97 M |
| 08/28/2024 | $4.28 | $4.23 (-1.17%) | $4.33 | $4.22 | 22,500 | $203.49 M |
| 08/27/2024 | $4.27 | $4.26 (-0.23%) | $4.36 | $4.26 | 13,406 | $204.93 M |
| 08/26/2024 | $4.19 | $4.32 (3.1%) | $4.40 | $4.17 | 69,900 | $207.82 M |
| 08/23/2024 | $4.00 | $4.19 (4.75%) | $4.19 | $3.98 | 61,400 | $201.56 M |
| 08/22/2024 | $3.79 | $4.00 (5.54%) | $4.01 | $3.79 | 42,816 | $192.42 M |
| 08/21/2024 | $3.62 | $3.84 (6.08%) | $3.85 | $3.62 | 42,600 | $184.73 M |
| 08/20/2024 | $3.71 | $3.61 (-2.7%) | $3.75 | $3.57 | 47,900 | $173.66 M |
| 08/19/2024 | $3.57 | $3.68 (3.08%) | $3.75 | $3.50 | 101,100 | $177.03 M |
| 08/16/2024 | $3.61 | $3.59 (-0.55%) | $3.68 | $3.50 | 24,643 | $172.70 M |
| 08/15/2024 | $3.70 | $3.60 (-2.7%) | $3.86 | $3.50 | 30,800 | $173.18 M |
| 08/14/2024 | $3.70 | $3.65 (-1.35%) | $3.76 | $3.60 | 52,700 | $175.59 M |