Skip to main content
SLND logo

Southland Holdings, Inc.

SLNDNYSEAMERICANIndustrialsEngineering & Construction

$0.76Today:- (-)1Y −83.86%

As of Oct 26, 2026 close

Market cap
$40.99M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.51$5.34
Volume (live)
-
Avg. volume (3M)
8.91M

Southland Holdings (SLND) Historical Stock Prices

Analyze Southland Holdings (SLND) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Southland Holdings (SLND) Interactive Price Chart

Interactive historical price chart showing Southland Holdings stock price movements and trends across multiple time periods.

Loading chart...

SLND Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SLND historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20260.770.780.760.760.76100.16K
Oct 23, 20260.740.760.730.740.74136.08K
Oct 22, 20260.760.770.730.730.7362.37K
Oct 21, 20260.770.800.760.770.7788.18K
Oct 20, 20260.760.790.740.770.7748.95K
Oct 19, 20260.740.810.730.770.77131.64K
Oct 16, 20260.800.800.740.740.7485.88K
Oct 15, 20260.740.800.720.800.80129.83K
Oct 14, 20260.810.810.720.730.73172.32K
Oct 13, 20260.930.960.790.810.81437.25K
Oct 12, 20260.771.000.750.960.964.11M
Oct 9, 20260.780.820.750.780.78451.78K
Oct 8, 20260.710.790.680.780.78512.04K
Oct 7, 20260.680.710.650.710.71674.61K
Oct 6, 20260.640.720.610.720.72830.01K
Oct 5, 20260.650.670.630.660.66622.70K
Oct 2, 20260.690.700.660.670.67325.99K
Oct 1, 20260.610.730.610.670.671.43M
Sep 30, 20260.620.660.570.660.663.69M
Sep 29, 20260.881.030.660.690.69252.14M
Sep 28, 20260.650.660.610.610.6180.69K
Sep 25, 20260.630.680.630.660.66102.55K
Sep 24, 20260.620.650.610.630.6377.69K
Sep 23, 20260.630.640.610.610.6155.21K
Sep 22, 20260.620.670.610.630.6398.28K
Sep 21, 20260.590.650.590.620.62187.67K
Sep 18, 20260.650.650.580.580.58241.87K
Sep 17, 20260.590.600.560.580.5875.64K
Sep 16, 20260.580.580.550.550.5582.19K
Sep 15, 20260.570.580.560.570.5777.78K
Sep 14, 20260.590.620.580.580.5849.71K
Sep 11, 20260.580.610.570.590.5976.97K
Sep 10, 20260.630.630.560.570.57220.22K
Sep 9, 20260.650.650.610.620.62190.71K
Sep 8, 20260.630.640.620.630.6349.92K
Sep 4, 20260.610.650.610.650.6564.67K
Sep 3, 20260.630.640.610.620.6238.59K
Sep 2, 20260.620.640.610.620.6289.74K
Sep 1, 20260.630.640.610.620.62116.86K
Aug 31, 20260.680.680.630.640.6469.68K
Aug 28, 20260.670.690.630.650.6583.65K
Aug 27, 20260.690.710.630.650.65164.08K
Aug 26, 20260.690.720.670.720.72104.27K
Aug 25, 20260.770.770.700.700.70160.89K
Aug 24, 20260.670.810.660.760.76413.56K
Aug 21, 20260.660.690.630.680.68115.38K
Aug 20, 20260.640.670.610.640.64163.14K
Aug 19, 20260.660.660.630.640.64166.39K
Aug 18, 20260.640.690.630.670.67155.92K
Aug 17, 20260.580.690.570.660.66387.02K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.