Indicators

Southern Co (NY: SO )

79.19 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	34.44	34.56	33.35	33.40	19,066,694	-1.36(-3.92%)
Jan 29, 2015	34.27	34.84	34.17	34.76	6,765,595	+0.41(+1.19%)
Jan 28, 2015	34.52	35.00	34.28	34.35	7,902,627	-0.16(-0.48%)
Jan 27, 2015	34.31	34.71	34.31	34.52	5,416,638	+0.13(+0.36%)
Jan 26, 2015	34.28	34.42	34.03	34.39	6,427,535	+0.00(+0.00%)
Jan 23, 2015	34.33	34.55	34.24	34.39	6,366,977	+0.07(+0.19%)
Jan 22, 2015	34.24	34.41	34.01	34.33	7,098,897	+0.08(+0.23%)
Jan 21, 2015	33.89	34.30	33.71	34.25	8,214,665	+0.23(+0.68%)
Jan 20, 2015	33.85	34.03	33.69	34.02	6,198,266	+0.20(+0.60%)
Jan 16, 2015	33.37	33.84	33.33	33.81	8,684,496	+0.36(+1.08%)
Jan 15, 2015	33.05	33.50	33.00	33.45	8,637,809	+0.40(+1.22%)
Jan 14, 2015	32.73	33.06	32.55	33.05	9,424,279	+0.34(+1.03%)
Jan 13, 2015	32.93	33.25	32.61	32.71	8,234,322	-0.02(-0.06%)
Jan 12, 2015	32.89	32.92	32.56	32.73	6,205,340	+0.01(+0.02%)
Jan 09, 2015	33.13	33.16	32.68	32.73	6,258,972	-0.42(-1.27%)
Jan 08, 2015	33.19	33.38	33.07	33.15	6,883,960	+0.03(+0.08%)
Jan 07, 2015	32.79	33.21	32.66	33.12	7,467,283	+0.36(+1.11%)
Jan 06, 2015	32.40	33.04	32.38	32.76	14,219,174	+0.39(+1.20%)
Jan 05, 2015	32.52	32.59	32.20	32.37	10,674,129	-0.14(-0.43%)

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.