MetaCap

Southland Stock Price History

NYSE: SLNDIndustrialsMilitary/Government/TechnicalUSD

0.782+0.002 (+0.26%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SLND price history at a glance

The price history for Southland (SLND) on this page begins on December 20, 2021, when the stock closed at $9.75; it most recently closed at $0.782 on October 5, 2026. The highest price in this record is $11.14, reached on February 6, 2023; the latest close is 93.0% below that peak. Across the 4 complete calendar years in the table, SLND finished higher in 1 and lower in 3. Its best year was 2022 (+2.9%) and its worst was 2023 (-49.5%).

Over roughly 5 years the share price changed -92.0%, a -40.9% compound annual price return (excluding dividends). In the last 12 months alone, SLND has lost 83.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$11.14
Date of high
Feb 6, 2023
Low since 2021
$0.51
Date of low
Jul 27, 2026
52-week high
$5.34
52-week low
$0.51
Last close
$0.782

SLND returns

1 week

+16.72%

1 month

+26.95%

3 months

+15.68%

6 months

-24.08%

Year to date

-76.45%

1 year

-83.00%

3 years

-86.76%

SLND price return, excluding dividends.

SLND annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.782-74.61%
20253.08-11.75%
20243.49-32.36%
20235.16-49.51%
202210.22+2.92%
2021*9.93+1.85%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

SLND daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.77990.81890.74710.782+0.26%
0.70510.78670.68310.78+9.86%
0.6750.7150.66050.71-1.39%
0.6370.720.610.72+9.09%
0.650.6690.6280.66-1.49%
0.6890.700.660.67+0.30%
0.610.730.610.668+1.21%
0.620.660.5710.66-4.35%
0.881.030.660.69+13.11%
0.650.6550.610.61-7.44%
0.6310.680.6260.659+4.60%
0.6180.6490.610.63+3.28%
0.630.6390.610.61-2.56%
0.6230.6670.6150.626+1.62%
0.590.650.590.616+5.66%
0.650.650.5780.583+1.22%
0.5860.600.5560.576+4.35%
0.5780.580.5520.552-2.65%
0.5660.5850.560.567-2.58%
0.5920.6190.5820.582-1.19%
0.5770.6060.5660.589+2.97%
0.6290.6290.5640.572-7.14%
0.650.650.6110.616-1.75%
0.6280.640.6210.627-3.09%
0.6110.6470.6110.647+4.19%
0.6330.6350.6110.621+0.32%
0.6170.6370.6130.619-0.16%
0.6250.6380.6120.62-2.97%
0.6770.6770.6250.639-2.14%
0.6690.6890.6330.653+1.24%
0.6910.7090.6340.645-10.42%
0.6850.7210.6720.72+2.56%
0.7660.770.700.702-7.75%
0.6660.8060.660.761+11.91%
0.6570.6910.6270.68+5.59%
0.6410.670.6130.644+0.31%
0.6570.6630.6270.642-4.18%
0.6410.6860.6320.67+1.36%
0.5830.6880.5730.661+12.03%
0.5490.650.5490.59+10.07%
0.6380.6510.5240.536-24.29%
0.7220.750.680.708-0.28%
0.6060.7450.6060.71+16.58%
0.6070.640.5690.609+5.00%
0.6110.6420.580.58-5.54%
0.660.6630.600.614-9.71%
0.6050.6940.600.68+13.52%
0.600.6130.5840.599-0.17%
0.5620.620.5550.60+7.72%
0.5470.5810.510.557+2.77%
0.5730.590.5240.542-7.35%
0.6170.6240.5630.585-5.65%
0.6390.6420.5870.62-2.36%
0.6270.6930.600.635+2.42%
0.6360.760.6030.62+1.64%
0.6750.7340.5520.61-4.98%
0.7770.8820.630.642-19.95%
1.031.160.7910.802-22.88%
1.121.310.9611.04-8.77%
1.151.220.9141.14+67.40%
0.7260.7580.6760.681-4.22%
0.6760.7470.6760.711+5.18%
0.6640.690.650.676+4.00%
0.680.6980.630.65-3.85%
0.6630.6830.6440.676+3.36%
0.6350.660.6270.654+5.48%
0.700.700.620.62-10.92%
0.670.700.650.696+1.46%
0.720.7610.6530.686-6.03%
0.6960.7990.6960.73+5.19%
0.6880.7010.6660.694+4.52%
0.7120.7120.650.664-9.17%
0.8120.8120.670.731-6.52%
0.6690.9420.6690.782+17.95%
0.7470.800.640.663-9.05%
0.8440.8440.7290.729-11.10%
0.8970.8970.800.82-7.97%
0.8820.950.880.891+5.82%
0.9580.990.8420.842-9.75%
0.9761.020.9170.933-2.91%
1.031.080.9610.961-8.48%
1.051.051.021.05+1.94%
1.091.101.021.03-3.74%
1.021.081.021.07+3.88%
1.071.091.031.03-1.90%
1.071.081.021.05-1.87%
1.131.141.061.07-3.60%
1.171.171.071.11-3.48%
1.191.211.151.15-4.17%
1.311.321.191.20-9.09%
1.261.331.231.32+3.13%
1.201.281.191.28+4.92%
1.301.301.211.22-4.69%
1.291.361.261.280.00%
1.381.401.241.28-5.88%
1.191.461.141.36+17.24%
1.151.171.151.16+1.75%
1.331.331.121.14-5.00%
1.261.311.181.20-5.51%
1.341.351.271.27-5.22%
1.181.351.181.34+11.67%
1.241.291.191.20-4.00%
1.281.311.231.25-0.79%
1.131.641.131.26-8.03%
1.271.431.231.37+8.73%
1.051.291.051.26+22.33%
1.101.101.031.03-6.36%
1.051.141.011.10+7.84%
1.041.061.021.020.00%
1.061.081.021.02-4.67%
1.181.181.011.07-9.32%
1.081.191.081.18+10.28%
1.091.111.031.07-2.73%
0.971.100.971.10+12.70%
1.031.060.960.976-4.31%
1.021.061.011.02+2.00%
1.031.040.991.00-2.91%
1.061.171.031.03-1.90%
1.071.131.051.05-1.87%
1.151.151.031.07-6.96%
1.151.181.091.15+0.88%
1.191.211.141.14-2.56%
1.161.191.151.170.00%
1.111.221.101.17+5.41%
1.111.161.071.110.00%
1.031.110.9981.11+7.77%
1.091.091.001.03-5.50%
1.111.111.031.09-2.68%
1.241.241.081.12-7.44%
1.331.351.191.21-11.68%
1.371.421.301.37+5.38%
1.351.381.261.30-5.11%
1.391.401.271.37+5.38%
1.701.721.201.30-27.78%
1.181.801.121.80+47.54%
1.031.290.951.22-24.22%
1.581.791.431.61+21.97%
1.291.341.121.32+1.54%
1.261.481.141.30+11.11%
0.951.210.911.17+27.31%
0.7430.940.6850.919+23.36%
0.6870.7450.6530.745+7.50%
0.720.7220.670.693-4.02%
0.7080.7590.6830.722+2.27%
0.780.8090.7060.706-10.41%
0.750.8860.7240.788+9.14%
0.7880.800.680.722-7.44%
0.8810.890.7040.78-4.29%
0.951.020.810.815-13.76%
0.960.9650.8820.945-1.97%
1.011.040.9470.964-6.41%
1.111.131.011.03-8.85%
1.121.161.091.13+1.80%
1.091.201.081.11-1.77%
1.151.221.131.13+0.89%
1.211.211.121.12-7.44%
1.261.271.171.21-3.20%
1.271.301.231.25-1.57%
1.211.311.171.27+7.63%
1.201.411.171.18-1.67%
1.241.301.181.20-6.25%
1.301.321.221.28-1.54%
1.491.571.301.30-13.33%
1.571.621.391.50-3.85%
1.651.731.541.56-4.29%
1.831.831.611.63-9.44%
1.821.851.661.80+0.56%
1.801.921.721.79-0.56%
1.821.821.671.80-1.64%
1.841.901.821.830.00%
1.841.951.771.83-0.54%
1.871.921.821.84-0.54%
1.851.921.771.850.00%
1.881.931.801.85-0.54%
1.772.001.741.86+2.76%
1.831.861.781.81-2.16%
1.951.981.631.85-5.13%
2.392.401.791.95-18.41%
3.003.002.232.39-20.33%
3.263.262.823.00-9.09%
3.153.373.153.30+5.10%
2.953.212.943.14+8.28%
3.143.182.902.90-10.22%
3.303.303.193.23-1.52%
3.153.363.103.28+3.47%
3.353.383.143.17-5.65%
3.303.423.303.36+2.44%
3.333.363.253.28-0.91%
3.303.363.283.31+0.30%
3.033.323.033.30+8.20%
3.113.123.013.05-0.65%
2.993.122.953.07+4.07%
3.073.102.852.95-4.22%
3.313.313.003.08-7.23%
3.303.383.083.32+1.84%
3.423.423.253.26-4.68%
3.343.473.333.42-0.29%
3.463.493.373.43-4.19%
3.503.613.503.58+2.29%
3.593.593.433.50-2.23%
3.783.863.523.58-5.79%
3.623.923.583.80+4.97%
3.723.723.483.62-1.36%
3.693.743.603.67-0.81%
3.563.793.563.70+3.35%
3.833.833.533.58-7.97%
3.743.993.673.89+1.83%
3.893.923.793.82-0.78%
3.654.023.603.85+3.22%
3.253.853.253.73+13.37%
3.303.333.273.29-0.90%
3.303.383.273.32+0.61%
3.243.313.233.30+1.85%
3.143.243.103.24+4.85%
3.243.303.093.09-3.44%
3.113.303.113.20+0.63%
3.243.243.153.18+0.32%
3.323.393.173.17-5.37%
3.253.423.253.35+4.36%
3.173.363.133.21+1.26%
2.893.182.853.17+10.07%
3.003.042.872.88-3.03%
2.933.032.932.97+0.68%
3.293.292.892.95-10.06%
3.343.393.143.28-1.80%
4.114.113.313.34-19.13%
5.015.344.004.13-13.96%
4.634.894.504.80+5.73%
4.474.574.404.54+0.89%
4.504.594.484.50+0.90%
4.444.534.284.46+0.90%
4.524.654.424.42-4.12%
4.484.634.464.61+2.90%
4.264.544.264.48-0.88%
4.644.654.164.52+1.12%
4.474.564.364.47-0.67%
4.314.534.264.50+4.41%
4.464.594.284.31-3.58%
4.574.574.474.47-1.97%
4.534.644.504.56+0.22%
4.544.554.314.55+0.44%
4.574.634.424.53-1.09%
4.384.604.284.58+3.62%
4.434.514.424.42-1.78%
4.534.604.404.50+1.81%
4.424.524.284.42+0.23%
4.514.644.394.41-1.78%
4.524.664.434.49-0.66%
4.384.554.354.52+0.67%
4.254.554.254.49+6.15%
4.594.594.224.23-8.04%
4.584.644.454.60—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SLND chart for longer ranges.