Indicators

Southern Co (NY: SO )

77.75 +0.58 (+0.75%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	70.08	71.71	69.90	71.05	8,474,335	+0.97(+1.38%)
Jul 28, 2022	68.31	70.22	67.69	70.08	6,400,691	+2.38(+3.52%)
Jul 27, 2022	67.59	67.87	67.05	67.69	7,064,718	-0.23(-0.34%)
Jul 26, 2022	67.18	68.05	67.05	67.92	2,940,991	+0.76(+1.13%)
Jul 25, 2022	66.33	67.17	66.16	67.16	3,493,332	+0.69(+1.04%)
Jul 22, 2022	65.89	66.49	65.73	66.47	3,720,715	+1.01(+1.54%)
Jul 21, 2022	65.54	65.68	65.00	65.46	3,716,768	-0.08(-0.13%)
Jul 20, 2022	66.33	66.52	65.38	65.55	4,564,189	-0.75(-1.13%)
Jul 19, 2022	66.59	66.79	66.13	66.30	6,089,670	+0.06(+0.08%)
Jul 18, 2022	66.69	66.80	65.96	66.24	4,004,184	-0.59(-0.88%)
Jul 15, 2022	66.92	66.98	66.01	66.83	5,385,045	+0.43(+0.65%)
Jul 14, 2022	64.63	66.49	64.61	66.40	3,376,285	+0.61(+0.93%)
Jul 13, 2022	65.99	66.69	65.77	65.79	4,033,687	-0.72(-1.08%)
Jul 12, 2022	66.12	67.02	65.92	66.51	4,207,465	+0.19(+0.29%)
Jul 11, 2022	65.60	66.33	65.51	66.31	4,359,567	+0.54(+0.81%)
Jul 08, 2022	65.87	66.09	65.43	65.78	3,565,736	-0.09(-0.14%)
Jul 07, 2022	66.19	66.60	65.71	65.87	2,838,335	-0.17(-0.25%)
Jul 06, 2022	65.67	66.73	65.27	66.04	4,695,867	+0.60(+0.92%)
Jul 05, 2022	67.38	67.48	64.54	65.44	6,388,683	-2.14(-3.17%)

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.