Indicators

Southern Co (NY: SO )

77.75 +0.58 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.50	16.78	16.49	16.75	17,082,124	+0.25(+1.52%)
Nov 27, 2009	16.62	16.68	16.39	16.49	6,410,888	-0.22(-1.31%)
Nov 25, 2009	16.68	16.74	16.55	16.71	9,239,349	+0.03(+0.16%)
Nov 24, 2009	16.64	16.69	16.54	16.69	9,870,025	+0.07(+0.41%)
Nov 23, 2009	16.53	16.71	16.44	16.62	8,119,846	+0.23(+1.43%)
Nov 20, 2009	16.44	16.47	16.35	16.39	11,860,987	-0.05(-0.29%)
Nov 19, 2009	16.54	16.58	16.39	16.43	8,495,334	-0.12(-0.73%)
Nov 18, 2009	16.57	16.67	16.45	16.55	7,814,318	-0.03(-0.16%)
Nov 17, 2009	16.68	16.71	16.57	16.58	5,895,559	-0.07(-0.41%)
Nov 16, 2009	16.53	16.66	16.52	16.65	9,221,348	+0.17(+1.01%)
Nov 13, 2009	16.50	16.65	16.45	16.48	8,940,586	-0.01(-0.03%)
Nov 12, 2009	16.69	16.71	16.45	16.48	8,248,363	-0.20(-1.19%)
Nov 11, 2009	16.85	16.89	16.64	16.68	10,144,017	-0.12(-0.71%)
Nov 10, 2009	16.68	16.88	16.62	16.80	7,657,024	+0.06(+0.34%)
Nov 09, 2009	16.45	16.76	16.45	16.75	6,555,748	+0.26(+1.58%)
Nov 06, 2009	16.36	16.50	16.31	16.48	6,038,284	+0.05(+0.29%)
Nov 05, 2009	16.37	16.45	16.28	16.44	6,712,227	+0.16(+0.99%)
Nov 04, 2009	16.19	16.44	16.17	16.28	9,234,782	+0.10(+0.65%)
Nov 03, 2009	16.16	16.25	16.12	16.17	6,810,455	-0.03(-0.16%)

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.