Indicators

Southern Co (NY: SO )

77.17 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.79	14.89	14.64	14.82	10,604,759	+0.06(+0.42%)
May 28, 2009	14.76	14.87	14.64	14.76	9,756,289	+0.10(+0.71%)
May 27, 2009	14.80	14.86	14.56	14.66	13,428,471	-0.11(-0.78%)
May 26, 2009	14.46	14.78	14.39	14.77	11,474,101	+0.32(+2.20%)
May 22, 2009	14.24	14.58	14.19	14.45	10,009,094	+0.18(+1.24%)
May 21, 2009	14.28	14.37	14.19	14.28	9,158,418	-0.05(-0.33%)
May 20, 2009	14.61	14.69	14.32	14.32	10,330,955	-0.28(-1.89%)
May 19, 2009	14.66	14.70	14.57	14.60	11,120,985	-0.07(-0.50%)
May 18, 2009	14.76	14.79	14.56	14.67	7,856,194	+0.00(+0.00%)
May 15, 2009	14.81	14.88	14.61	14.67	8,042,025	-0.19(-1.26%)
May 14, 2009	14.91	15.06	14.77	14.86	11,078,069	-0.08(-0.56%)
May 13, 2009	14.96	15.10	14.86	14.94	10,204,069	-0.12(-0.80%)
May 12, 2009	15.21	15.29	14.98	15.06	9,463,174	-0.06(-0.41%)
May 11, 2009	14.88	15.24	14.88	15.13	12,821,959	+0.12(+0.80%)
May 08, 2009	15.38	15.56	14.92	15.01	14,665,566	-0.27(-1.74%)
May 07, 2009	15.31	15.39	15.05	15.27	8,833,950	+0.05(+0.34%)
May 06, 2009	15.20	15.24	15.00	15.22	8,283,007	+0.14(+0.90%)
May 05, 2009	15.17	15.19	14.98	15.09	7,951,569	-0.05(-0.31%)
May 04, 2009	15.02	15.14	15.01	15.13	9,421,615	+0.09(+0.62%)

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.