Indicators

Southern Co (NY: SO )

79.78 +0.59 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	62.01	63.22		62.97	15,980,217	+0.44(+0.71%)
Jan 28, 2022	61.62	62.55	61.29	62.53	6,776,131	+0.88(+1.43%)
Jan 27, 2022	61.17	62.24	61.15	61.65	6,972,327	+0.92(+1.51%)
Jan 26, 2022	60.89	61.66	60.21	60.73	6,705,111	-0.21(-0.34%)
Jan 25, 2022	60.66	61.44	60.45	60.94	8,829,554	-0.11(-0.18%)
Jan 24, 2022	61.41	61.71	59.26	61.05	9,755,820	-0.40(-0.65%)
Jan 21, 2022	62.10	62.26	61.31	61.45	6,576,019	-0.06(-0.10%)
Jan 20, 2022	62.01	62.47	61.43	61.51	4,661,979	-0.41(-0.66%)
Jan 19, 2022	61.73	62.46	61.40	61.92	4,114,016	+0.29(+0.47%)
Jan 18, 2022	61.88	62.06	61.00	61.63	4,679,393	-0.59(-0.95%)
Jan 14, 2022				62.22	0	+0.28(+0.45%)
Jan 13, 2022	61.50	62.10	61.20	61.94	3,992,390	+0.52(+0.84%)
Jan 12, 2022	60.99	61.57	60.88	61.42	3,365,288	+0.12(+0.19%)
Jan 11, 2022	62.10	62.24	60.92	61.30	4,492,672	-0.80(-1.28%)
Jan 10, 2022	62.15	62.73	61.95	62.10	6,178,993	-0.10(-0.16%)
Jan 07, 2022	61.51	62.65	61.14	62.20	4,834,018	+0.43(+0.69%)
Jan 06, 2022	61.92	62.25	61.45	61.77	4,431,091	-0.07(-0.12%)
Jan 05, 2022	61.30	62.50	61.30	61.85	5,014,155	+0.07(+0.12%)
Jan 04, 2022	61.64	62.63	61.56	61.77	5,804,529	+0.00(+0.00%)

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.