Indicators

Southern Co (NY: SO )

78.97 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.93	16.16	15.74	15.98	8,986,510	+0.15(+0.92%)
Mar 30, 2009	15.70	15.95	15.65	15.83	7,010,619	-0.19(-1.20%)
Mar 26, 2009	15.92	16.04	15.57	16.03	12,143,871	+0.14(+0.85%)
Mar 25, 2009	16.11	16.20	15.66	15.89	9,490,339	-0.14(-0.88%)
Mar 24, 2009	16.46	16.46	16.01	16.03	8,667,984	-0.57(-3.46%)
Mar 23, 2009	16.17	16.63	16.13	16.60	12,972,216	+0.65(+4.05%)
Mar 20, 2009	15.81	16.30	15.81	15.96	17,674,190	+0.24(+1.55%)
Mar 19, 2009	15.70	15.82	15.52	15.71	11,799,949	+0.20(+1.29%)
Mar 18, 2009	15.01	15.53	14.89	15.51	14,418,981	+0.47(+3.16%)
Mar 17, 2009	14.74	15.04	14.64	15.04	11,085,308	+0.34(+2.34%)
Mar 16, 2009	14.26	14.85	14.26	14.69	13,661,814	+0.53(+3.76%)
Mar 13, 2009	14.11	14.22	14.03	14.16	0	+0.17(+1.23%)
Mar 12, 2009	14.16	14.24	13.82	13.99	14,313,006	-0.17(-1.22%)
Mar 11, 2009	14.27	14.46	14.10	14.16	9,820,728	-0.06(-0.40%)
Mar 10, 2009	14.13	14.34	14.01	14.22	11,015,621	+0.22(+1.60%)
Mar 09, 2009	14.33	14.64	13.94	14.00	11,321,351	-0.64(-4.38%)
Mar 06, 2009	14.62	14.97	14.34	14.64	0	+0.13(+0.86%)
Mar 05, 2009	14.90	14.95	14.34	14.51	11,393,957	-0.49(-3.27%)
Mar 04, 2009	15.03	15.28	14.76	15.00	11,268,874	-0.54(-3.46%)

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.