Skip to main content

Southern Co (NY: SO )

71.74 +0.69 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 18.20 18.23 17.94 17.99 7,028 -0.19(-1.07%)
Jun 29, 2010 18.14 18.25 17.99 18.19 10,182,781 +0.19(+1.08%)
Jun 25, 2010 17.99 18.07 17.90 17.99 9,681,533 -0.01(-0.06%)
Jun 24, 2010 18.00 18.21 17.98 18.00 7,937,713 -0.02(-0.12%)
Jun 23, 2010 18.15 18.18 17.94 18.03 6,348,418 -0.24(-1.30%)
Jun 22, 2010 18.33 18.41 18.12 18.26 9,102,876 -0.08(-0.42%)
Jun 21, 2010 18.52 18.58 18.28 18.34 6,828,749 -0.10(-0.56%)
Jun 18, 2010 18.44 18.49 18.36 18.44 8,594,627 +0.05(+0.26%)
Jun 17, 2010 18.33 18.43 18.20 18.39 6,942,643 +0.09(+0.47%)
Jun 16, 2010 18.15 18.31 18.10 18.31 5,865,135 +0.08(+0.44%)
Jun 15, 2010 18.06 18.23 17.99 18.23 5,027,165 +0.29(+1.63%)
Jun 14, 2010 17.98 18.03 17.87 17.93 6,326,512 +0.08(+0.42%)
Jun 11, 2010 17.71 17.86 17.62 17.86 6,595,156 +0.01(+0.03%)
Jun 10, 2010 17.77 17.86 17.67 17.85 8,512,206 +0.24(+1.38%)
Jun 09, 2010 17.78 17.78 17.56 17.61 7,230,334 -0.15(-0.82%)
Jun 08, 2010 17.50 17.76 17.37 17.76 10,409,390 +0.30(+1.73%)
Jun 07, 2010 17.73 17.73 17.44 17.45 9,370,997 +0.08(+0.47%)
Jun 04, 2010 17.37 17.63 17.32 17.37 13,809,093 -0.38(-2.13%)
Jun 03, 2010 17.64 17.84 17.64 17.75 8,858,346 +0.08(+0.43%)
Jun 02, 2010 17.56 17.69 17.43 17.67 52,130 +0.23(+1.30%)
Jun 01, 2010 17.61 17.71 17.44 17.45 369 -0.23(-1.32%)
May 28, 2010 17.68 17.88 17.64 17.68 13,883,840 -0.12(-0.67%)
May 27, 2010 17.84 17.89 17.69 17.80 10,127,064 +0.14(+0.77%)
May 26, 2010 17.95 17.95 17.59 17.66 369 -0.17(-0.97%)
May 25, 2010 17.77 17.88 17.54 17.84 12,742,178 -0.06(-0.36%)
May 24, 2010 18.08 18.17 17.87 17.90 11,706,596 -0.28(-1.52%)
May 21, 2010 17.89 18.18 17.85 18.18 12,769,773 -0.02(-0.10%)
May 20, 2010 18.26 18.37 18.04 18.20 20,448,164 -0.15(-0.81%)
May 19, 2010 18.49 18.55 18.26 18.34 11,046,055 -0.18(-0.99%)
May 18, 2010 18.78 18.82 18.46 18.53 184 -0.19(-1.04%)
May 17, 2010 18.72 18.78 18.47 18.72 6,417,994 +0.09(+0.46%)
May 14, 2010 18.64 18.80 18.55 18.64 7,068,452 -0.09(-0.46%)
May 13, 2010 18.91 18.94 18.70 18.72 8,629,032 -0.23(-1.23%)
May 12, 2010 18.83 18.98 18.77 18.96 6,744,436 +0.10(+0.52%)
May 11, 2010 18.87 18.98 18.78 18.86 9,562,388 +0.01(+0.03%)
May 10, 2010 18.70 18.87 18.66 18.85 11,026,398 +0.51(+2.80%)
May 07, 2010 18.15 18.53 18.01 18.34 26,592,300 +0.46(+2.60%)
May 06, 2010 18.39 18.46 17.32 17.87 24,131,140 -0.83(-4.42%)
May 05, 2010 18.71 18.73 18.39 18.70 13,372,885 +0.15(+0.79%)
May 04, 2010 18.63 18.72 18.50 18.56 10,926,111 -0.16(-0.84%)
May 03, 2010 18.79 18.84 18.66 18.71 9,640,853 +0.03(+0.14%)
Apr 30, 2010 18.74 18.94 18.68 18.69 11,984,579 -0.04(-0.23%)
Apr 29, 2010 18.84 18.84 18.65 18.73 11,646,324 -0.09(-0.47%)
Apr 28, 2010 18.66 18.92 18.52 18.82 18,282,886 +0.41(+2.20%)
Apr 27, 2010 18.67 18.79 18.38 18.41 9,737,676 -0.20(-1.06%)
Apr 26, 2010 18.56 18.77 18.52 18.61 9,748,025 +0.07(+0.40%)
Apr 23, 2010 18.47 18.53 18.31 18.53 6,481,635 +0.10(+0.52%)
Apr 22, 2010 18.28 18.46 18.23 18.44 6,220,265 +0.05(+0.29%)
Apr 21, 2010 18.37 18.44 18.32 18.39 66,689 +0.03(+0.15%)
Apr 20, 2010 18.27 18.38 18.26 18.36 5,399,286 +0.17(+0.91%)
Apr 19, 2010 18.10 18.25 18.04 18.19 6,424,251 +0.12(+0.65%)
Apr 16, 2010 18.11 18.14 18.02 18.08 8,364,577 -0.04(-0.24%)
Apr 15, 2010 18.09 18.12 17.99 18.12 5,198,469 -0.02(-0.12%)
Apr 14, 2010 18.04 18.15 17.99 18.14 5,694,849 +0.04(+0.24%)
Apr 13, 2010 18.09 18.13 18.00 18.10 5,705,537 -0.02(-0.12%)
Apr 12, 2010 18.10 18.14 18.07 18.12 4,551,307 +0.01(+0.06%)
Apr 09, 2010 17.94 18.11 17.78 18.11 5,990,628 +0.22(+1.25%)
Apr 08, 2010 17.87 17.92 17.80 17.88 5,196,651 -0.03(-0.15%)
Apr 07, 2010 18.03 18.05 17.88 17.91 6,188,269 -0.17(-0.94%)
Apr 06, 2010 17.81 18.08 17.77 18.08 5,716,030 +0.25(+1.41%)
Apr 05, 2010 17.88 17.89 17.77 17.83 3,985,045 -0.01(-0.03%)
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.