Indicators

Southern Co (NY: SO )

77.17 -1.52 (-1.93%)

Official Closing 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 (%)
Sep 29, 2006	18.13	18.20	17.97	17.98	5,442,354	-0.09(-0.49%)
Sep 28, 2006	18.23	18.26	17.97	18.07	7,347,437	-0.16(-0.89%)
Sep 27, 2006	17.97	18.26	17.96	18.23	4,074,819	+0.19(+1.07%)
Sep 26, 2006	18.07	18.12	17.99	18.04	2,838,364	-0.06(-0.35%)
Sep 25, 2006	17.95	18.20	17.91	18.10	4,507,923	+0.22(+1.23%)
Sep 22, 2006	18.03	18.06	17.87	17.88	4,099,157	-0.13(-0.70%)
Sep 21, 2006	17.99	18.03	17.85	18.01	6,346,315	+0.05(+0.26%)
Sep 20, 2006	17.92	18.02	17.90	17.96	3,346,399	+0.07(+0.38%)
Sep 19, 2006	17.90	17.97	17.83	17.89	4,383,549	+0.03(+0.15%)
Sep 18, 2006	18.00	18.04	17.78	17.87	4,259,367	-0.17(-0.95%)
Sep 15, 2006	17.95	18.07	17.92	18.04	5,596,432	+0.15(+0.82%)
Sep 14, 2006	17.64	18.13	17.64	17.89	5,295,367	-0.08(-0.46%)
Sep 13, 2006	17.80	17.98	17.69	17.98	5,154,129	+0.14(+0.76%)
Sep 12, 2006	17.80	17.84	17.69	17.84	5,925,859	+0.04(+0.21%)
Sep 11, 2006	17.79	17.87	17.74	17.80	3,870,915	+0.04(+0.21%)
Sep 08, 2006	17.74	17.83	17.72	17.77	3,088,453	+0.07(+0.41%)
Sep 07, 2006	17.77	17.86	17.66	17.69	5,046,237	+0.01(+0.03%)
Sep 06, 2006	17.77	17.78	17.59	17.69	4,904,615	-0.05(-0.26%)
Sep 05, 2006	17.93	17.93	17.59	17.74	5,365,315	-0.12(-0.67%)

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.