Skip to main content

Southern Co (NY: SO )

88.75 -0.26 (-0.29%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 64.52 65.08 64.22 64.80 5,044,287 +0.49(+0.76%)
Oct 30, 2023 64.37 64.81 64.13 64.30 4,098,328 +0.25(+0.39%)
Oct 27, 2023 64.31 65.07 63.66 64.05 4,377,247 -0.61(-0.94%)
Oct 26, 2023 64.15 65.12 64.06 64.66 4,834,038 +0.53(+0.83%)
Oct 25, 2023 63.66 64.26 63.37 64.13 3,927,919 +0.15(+0.24%)
Oct 24, 2023 63.60 64.16 63.44 63.98 3,928,333 +0.98(+1.56%)
Oct 23, 2023 62.66 63.77 62.13 62.99 3,843,290 -0.29(-0.46%)
Oct 20, 2023 63.73 64.61 63.25 63.28 4,357,219 -0.68(-1.07%)
Oct 19, 2023 64.12 64.83 63.77 63.97 4,224,232 -0.15(-0.24%)
Oct 18, 2023 64.60 65.01 63.94 64.12 3,682,052 -0.49(-0.76%)
Oct 17, 2023 64.61 65.04 64.07 64.61 4,773,999 -0.38(-0.58%)
Oct 16, 2023 64.57 65.20 64.10 64.99 4,413,467 +0.91(+1.43%)
Oct 13, 2023 63.88 64.37 63.54 64.07 3,498,845 +0.82(+1.29%)
Oct 12, 2023 64.43 64.65 62.82 63.25 4,354,464 -1.35(-2.09%)
Oct 11, 2023 64.31 64.78 63.81 64.60 4,066,929 +0.64(+0.99%)
Oct 10, 2023 63.54 64.08 63.24 63.97 4,425,532 +0.51(+0.80%)
Oct 09, 2023 62.58 63.48 62.47 63.46 3,994,466 +0.90(+1.45%)
Oct 06, 2023 61.13 62.72 59.94 62.55 5,357,906 +0.37(+0.59%)
Oct 05, 2023 62.03 62.65 61.35 62.19 5,472,764 -0.03(-0.05%)
Oct 04, 2023 61.91 62.32 61.00 62.21 5,346,328 +0.57(+0.92%)
Oct 03, 2023 59.98 61.98 59.27 61.65 8,921,535 +1.27(+2.10%)
Oct 02, 2023 61.91 62.08 59.62 60.38 8,073,413 -1.94(-3.11%)
Sep 29, 2023 63.37 63.45 61.96 62.31 5,139,810 -0.34(-0.54%)
Sep 28, 2023 64.05 64.23 62.51 62.65 5,280,145 -1.03(-1.62%)
Sep 27, 2023 64.51 64.93 63.57 63.68 4,903,202 -0.93(-1.45%)
Sep 26, 2023 66.25 66.54 64.31 64.61 4,101,182 -2.10(-3.15%)
Sep 25, 2023 66.49 66.82 66.45 66.71 3,155,585 -0.08(-0.12%)
Sep 22, 2023 67.01 67.39 66.55 66.79 3,665,236 -0.51(-0.76%)
Sep 21, 2023 68.52 68.55 67.27 67.30 4,136,698 -1.25(-1.83%)
Sep 20, 2023 68.50 69.07 68.08 68.55 4,230,342 +0.28(+0.41%)
Sep 19, 2023 68.35 68.59 67.96 68.27 4,114,589 -0.04(-0.06%)
Sep 18, 2023 68.56 68.65 67.79 68.31 3,829,335 -0.13(-0.20%)
Sep 15, 2023 67.89 68.77 67.89 68.44 7,637,396 +0.18(+0.27%)
Sep 14, 2023 67.31 68.33 67.14 68.26 3,841,461 +1.35(+2.01%)
Sep 13, 2023 66.42 67.39 66.18 66.91 3,772,521 +0.87(+1.31%)
Sep 12, 2023 65.55 66.32 64.94 66.05 3,899,703 +0.45(+0.69%)
Sep 11, 2023 65.31 65.90 65.19 65.59 2,948,491 +0.19(+0.29%)
Sep 08, 2023 64.70 65.41 64.49 65.40 4,582,677 +0.79(+1.22%)
Sep 07, 2023 64.30 65.40 64.26 64.61 3,872,946 +0.83(+1.30%)
Sep 06, 2023 63.99 64.07 63.51 63.78 5,951,903 -0.05(-0.08%)
Sep 05, 2023 64.55 64.82 63.48 63.83 3,321,447 -0.89(-1.37%)
Sep 01, 2023 65.68 65.97 63.94 64.72 3,640,884 -0.49(-0.75%)
Aug 31, 2023 66.26 66.27 65.18 65.21 4,220,849 -0.86(-1.30%)
Aug 30, 2023 66.00 66.61 65.64 66.07 3,721,988 +0.05(+0.07%)
Aug 29, 2023 65.76 66.05 65.38 66.02 2,633,685 +0.42(+0.65%)
Aug 28, 2023 65.67 65.86 65.21 65.59 2,472,398 +0.04(+0.06%)
Aug 25, 2023 65.09 65.89 64.96 65.56 2,313,510 +0.64(+0.98%)
Aug 24, 2023 65.04 66.09 64.90 64.92 2,507,825 -0.12(-0.18%)
Aug 23, 2023 65.58 65.61 64.73 65.04 2,757,793 -0.17(-0.27%)
Aug 22, 2023 64.98 65.43 64.72 65.21 2,140,383 +0.12(+0.18%)
Aug 21, 2023 65.23 65.32 64.64 65.09 2,416,653 -0.19(-0.29%)
Aug 18, 2023 65.06 65.66 64.95 65.29 2,786,374 +0.25(+0.38%)
Aug 17, 2023 65.03 65.83 64.91 65.04 2,771,729 +0.13(+0.21%)
Aug 16, 2023 64.88 65.26 64.59 64.90 2,357,902 +0.31(+0.49%)
Aug 15, 2023 65.15 65.30 64.51 64.59 3,620,682 -1.00(-1.53%)
Aug 14, 2023 66.14 66.46 65.37 65.59 2,910,292 -0.64(-0.96%)
Aug 11, 2023 66.07 66.42 65.68 66.23 3,389,993 +0.09(+0.13%)
Aug 10, 2023 66.42 66.67 65.85 66.14 2,711,471 +0.21(+0.32%)
Aug 09, 2023 65.58 66.42 65.51 65.93 3,913,600 +0.36(+0.55%)
Aug 08, 2023 64.81 65.59 64.49 65.57 3,743,437 +0.75(+1.16%)
Aug 07, 2023 64.80 65.30 64.65 64.82 3,355,442 +0.17(+0.27%)
Aug 04, 2023 65.50 66.34 64.33 64.65 4,308,416 -0.74(-1.14%)
Aug 03, 2023 68.00 68.59 65.37 65.39 5,664,980 -2.24(-3.31%)
Aug 02, 2023 67.68 68.27 67.55 67.63 3,932,165 -0.30(-0.43%)
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.