Skip to main content

Southern Co (NY: SO )

79.54 +0.88 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 14.90 15.08 14.66 15.02 4,761,653 +0.10(+0.66%)
Sep 27, 2002 15.09 15.13 14.82 14.92 4,075,777 -0.17(-1.11%)
Sep 26, 2002 14.98 15.13 14.86 15.09 3,839,103 +0.21(+1.40%)
Sep 25, 2002 14.51 14.93 14.35 14.88 4,275,656 +0.36(+2.48%)
Sep 24, 2002 14.47 14.64 14.18 14.52 4,725,050 +0.05(+0.32%)
Sep 23, 2002 14.69 14.75 14.27 14.47 3,779,503 -0.29(-1.94%)
Sep 20, 2002 14.29 14.77 14.07 14.76 8,645,600 +0.29(+2.02%)
Sep 19, 2002 14.51 14.68 14.41 14.46 3,855,967 -0.28(-1.88%)
Sep 18, 2002 13.96 14.87 13.96 14.74 5,326,796 +0.76(+5.41%)
Sep 17, 2002 14.37 14.50 13.94 13.98 2,602,073 -0.26(-1.80%)
Sep 16, 2002 14.06 14.24 13.90 14.24 2,059,352 +0.07(+0.52%)
Sep 13, 2002 13.83 14.24 13.83 14.17 3,772,412 +0.16(+1.12%)
Sep 12, 2002 14.28 14.37 13.96 14.01 2,773,399 -0.39(-2.72%)
Sep 11, 2002 14.54 14.58 14.27 14.40 2,267,088 -0.14(-0.93%)
Sep 10, 2002 14.92 14.92 14.44 14.54 3,226,050 -0.41(-2.76%)
Sep 09, 2002 14.90 15.08 14.57 14.95 2,815,559 +0.05(+0.32%)
Sep 06, 2002 14.95 15.01 14.75 14.90 1,763,078 +0.08(+0.56%)
Sep 05, 2002 14.72 14.87 14.52 14.82 2,980,560 +0.10(+0.71%)
Sep 04, 2002 14.77 14.90 14.52 14.72 3,192,705 -0.04(-0.25%)
Sep 03, 2002 15.18 15.21 14.72 14.75 3,471,731 -0.36(-2.38%)
Aug 30, 2002 14.82 15.26 14.72 15.11 3,919,591 +0.29(+1.97%)
Aug 29, 2002 14.85 15.02 14.72 14.82 2,920,577 -0.11(-0.77%)
Aug 28, 2002 14.85 14.97 14.62 14.93 2,193,307 +0.08(+0.56%)
Aug 27, 2002 15.08 15.12 14.80 14.85 3,014,289 -0.14(-0.94%)
Aug 26, 2002 14.87 15.07 14.82 14.99 2,829,932 +0.18(+1.23%)
Aug 23, 2002 15.14 15.14 14.78 14.81 1,959,125 -0.33(-2.21%)
Aug 22, 2002 14.87 15.20 14.87 15.14 3,381,277 +0.23(+1.58%)
Aug 21, 2002 14.69 14.91 14.51 14.91 2,303,117 +0.30(+2.04%)
Aug 20, 2002 14.64 14.72 14.36 14.61 2,318,256 +0.00(+0.00%)
Aug 16, 2002 14.77 14.81 14.49 14.61 2,653,241 -0.17(-1.13%)
Aug 15, 2002 15.01 15.13 14.71 14.78 3,859,608 -0.35(-2.31%)
Aug 14, 2002 14.61 15.13 14.54 15.13 3,076,380 +0.63(+4.36%)
Aug 13, 2002 14.68 14.73 14.49 14.50 4,205,325 -0.19(-1.28%)
Aug 12, 2002 14.70 14.97 14.61 14.68 8,874,417 -0.24(-1.61%)
Aug 07, 2002 15.13 15.24 14.79 14.92 5,831,190 -0.14(-0.90%)
Aug 06, 2002 14.71 15.13 14.71 15.06 5,362,633 +0.44(+3.04%)
Aug 05, 2002 14.51 14.76 14.46 14.62 3,788,318 +0.19(+1.34%)
Aug 02, 2002 14.38 14.61 14.27 14.42 3,855,584 +0.05(+0.33%)
Aug 01, 2002 14.72 14.85 14.27 14.38 8,255,614 -0.64(-4.27%)
Jul 31, 2002 14.75 15.03 14.51 15.02 8,591,174 +0.27(+1.84%)
Jul 30, 2002 13.98 14.77 13.93 14.75 6,351,106 +0.85(+6.12%)
Jul 29, 2002 14.08 14.17 13.62 13.90 4,706,461 -0.01(-0.04%)
Jul 26, 2002 14.09 14.22 13.73 13.90 5,163,903 -0.15(-1.04%)
Jul 25, 2002 13.66 14.09 13.46 14.05 6,523,581 +0.39(+2.87%)
Jul 24, 2002 12.44 13.66 12.12 13.66 8,885,532 +1.15(+9.18%)
Jul 23, 2002 12.81 13.04 12.39 12.51 8,673,579 -0.27(-2.08%)
Jul 22, 2002 12.65 13.18 12.46 12.77 7,258,900 +0.31(+2.47%)
Jul 19, 2002 12.91 12.91 12.27 12.47 6,540,637 -0.81(-6.09%)
Jul 17, 2002 13.25 13.45 12.99 13.28 3,564,484 +0.08(+0.59%)
Jul 12, 2002 13.56 13.57 12.87 13.20 7,070,327 -0.38(-2.81%)
Jul 11, 2002 13.20 13.69 13.18 13.58 4,029,592 +0.27(+2.04%)
Jul 10, 2002 13.74 13.83 13.22 13.31 4,670,433 -0.43(-3.15%)
Jul 09, 2002 13.96 14.06 13.74 13.74 2,794,479 -0.18(-1.27%)
Jul 08, 2002 14.14 14.14 13.92 13.92 2,668,764 -0.22(-1.59%)
Jul 05, 2002 14.09 14.18 13.93 14.14 1,372,901 +0.10(+0.74%)
Jul 04, 2002 14.13 14.24 14.03 14.04 3,716,262 +0.00(+0.00%)
Jul 03, 2002 14.13 14.24 14.03 14.04 3,716,262 -0.15(-1.07%)
Jul 02, 2002 14.12 14.20 13.97 14.19 3,676,401 +0.07(+0.52%)
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.