Indicators

Southern Co (NY: SO )

78.69 -1.09 (-1.37%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		36.37	36.37	36.37	0	-0.14(-0.39%)
Dec 28, 2017	36.37	36.63	36.36	36.51	3,959,456	+0.17(+0.48%)
Dec 27, 2017	36.34	36.51	36.24	36.34	5,534,486	+0.00(+0.00%)
Dec 26, 2017	36.69	36.87	36.32	36.34	5,238,137	-0.34(-0.93%)
Dec 22, 2017	37.46	37.47	36.66	36.68	10,415,678	-0.75(-2.00%)
Dec 21, 2017	37.63	38.04	37.38	37.43	13,660,257	-0.34(-0.90%)
Dec 20, 2017	37.66	37.85	37.53	37.77	9,422,034	+0.10(+0.26%)
Dec 19, 2017	38.22	38.26	37.65	37.67	9,671,273	-0.56(-1.46%)
Dec 18, 2017	38.77	38.94	38.17	38.23	7,049,800	-0.57(-1.48%)
Dec 15, 2017	39.26	39.33	38.74	38.80	12,417,736	-0.16(-0.41%)
Dec 14, 2017	38.97	39.10	38.59	38.96	5,993,801	-0.12(-0.31%)
Dec 13, 2017	38.84	39.27	38.77	39.08	6,609,838	+0.37(+0.96%)
Dec 12, 2017	38.71	39.24	38.70	38.71	5,330,254	-0.37(-0.95%)
Dec 11, 2017	38.77	39.14	38.52	39.08	6,737,374	+0.47(+1.21%)
Dec 08, 2017	38.74	38.90	38.52	38.62	6,335,437	-0.20(-0.53%)
Dec 07, 2017	38.68	38.83	38.15	38.82	8,776,959	+0.33(+0.86%)
Dec 06, 2017	38.16	38.53	38.13	38.49	5,343,260	+0.40(+1.05%)
Dec 05, 2017	37.98	38.19	37.59	38.09	7,375,761	+0.02(+0.06%)
Dec 04, 2017	38.85	38.85	37.99	38.06	7,279,030	-0.59(-1.53%)

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.