Indicators

Southern Co (NY: SO )

80.14 +2.06 (+2.64%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	22.57	22.62	22.45	22.51	9,436,939	-0.13(-0.55%)
Jul 28, 2011	22.77	22.77	22.61	22.63	8,852,923	+0.02(+0.08%)
Jul 27, 2011	22.67	22.96	22.51	22.62	14,575,941	-0.03(-0.15%)
Jul 26, 2011	22.67	22.72	22.57	22.65	6,582,443	-0.03(-0.12%)
Jul 25, 2011	22.58	22.77	22.55	22.68	6,333,492	-0.15(-0.67%)
Jul 22, 2011	22.96	22.98	22.80	22.83	5,379,291	-0.12(-0.54%)
Jul 21, 2011	22.78	22.99	22.76	22.95	7,731,374	+0.27(+1.19%)
Jul 20, 2011	22.64	22.76	22.59	22.68	5,955,592	+0.03(+0.15%)
Jul 19, 2011	22.59	22.71	22.41	22.65	5,173,114	+0.15(+0.68%)
Jul 18, 2011	22.57	22.60	22.46	22.50	6,068,136	-0.13(-0.57%)
Jul 15, 2011	22.59	22.67	22.52	22.63	6,051,774	+0.07(+0.30%)
Jul 14, 2011	22.65	22.74	22.55	22.56	5,786,985	-0.12(-0.55%)
Jul 13, 2011	22.80	22.82	22.65	22.68	5,888,185	+0.00(+0.00%)
Jul 12, 2011	22.51	22.79	22.50	22.68	6,908,999	+0.10(+0.45%)
Jul 11, 2011	22.54	22.68	22.45	22.58	7,389,857	-0.10(-0.42%)
Jul 08, 2011	22.65	22.73	22.60	22.68	5,556,828	-0.10(-0.42%)
Jul 07, 2011	22.95	22.98	22.65	22.77	7,694,551	-0.09(-0.39%)
Jul 06, 2011	22.84	22.94	22.69	22.86	5,380,019	+0.03(+0.12%)
Jul 05, 2011	22.86	22.95	22.76	22.84	6,381,846	-0.07(-0.32%)

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.