Indicators

Southern Co (NY: SO )

78.65 -0.77 (-0.97%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.35	18.43	18.24	18.26	2,868,614	-0.08(-0.43%)
Jul 28, 2005	18.34	18.42	18.19	18.34	3,732,896	-0.11(-0.59%)
Jul 27, 2005	18.35	18.48	18.33	18.45	4,775,210	+0.08(+0.43%)
Jul 26, 2005	18.32	18.71	18.32	18.37	4,339,811	-0.01(-0.03%)
Jul 25, 2005	18.44	18.54	18.37	18.37	2,298,110	-0.07(-0.37%)
Jul 22, 2005	18.24	18.47	18.24	18.44	3,263,003	+0.24(+1.32%)
Jul 21, 2005	18.41	18.45	18.17	18.20	6,229,351	-0.27(-1.47%)
Jul 20, 2005	18.32	18.48	18.26	18.47	3,364,378	+0.02(+0.08%)
Jul 19, 2005	18.46	18.51	18.36	18.46	3,148,595	+0.04(+0.20%)
Jul 18, 2005	18.39	18.50	18.39	18.42	2,823,771	-0.14(-0.76%)
Jul 15, 2005	18.45	18.58	18.32	18.56	4,736,308	+0.06(+0.31%)
Jul 14, 2005	18.68	18.73	18.34	18.50	3,797,861	-0.08(-0.45%)
Jul 13, 2005	18.61	18.71	18.56	18.59	3,660,266	-0.02(-0.11%)
Jul 12, 2005	18.60	18.71	18.50	18.61	4,883,868	-0.14(-0.72%)
Jul 11, 2005	18.58	18.75	18.52	18.74	3,373,002	+0.16(+0.87%)
Jul 08, 2005	18.26	18.65	18.18	18.58	4,762,754	+0.35(+1.92%)
Jul 07, 2005	18.00	18.26	17.90	18.23	4,163,888	+0.18(+0.98%)
Jul 06, 2005	18.28	18.36	18.04	18.05	3,830,823	-0.29(-1.59%)
Jul 05, 2005	18.27	18.39	18.12	18.35	2,531,333	+0.04(+0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.