Skip to main content

Southern Co (NY: SO )

71.74 +0.69 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 18.12 18.50 18.05 18.39 9,971,319 +0.26(+1.42%)
Jun 27, 2008 18.30 18.44 18.09 18.13 12,740,572 -0.14(-0.78%)
Jun 26, 2008 18.48 18.67 18.25 18.27 13,986,834 -0.38(-2.03%)
Jun 25, 2008 18.42 18.69 18.36 18.65 9,244,696 +0.27(+1.46%)
Jun 24, 2008 18.35 18.44 18.16 18.38 9,030,781 +0.02(+0.11%)
Jun 23, 2008 18.36 18.47 18.20 18.36 5,811,273 +0.20(+1.10%)
Jun 20, 2008 18.33 18.45 18.14 18.16 11,252,373 -0.26(-1.43%)
Jun 19, 2008 18.40 18.52 18.28 18.43 10,302,619 -0.02(-0.09%)
Jun 18, 2008 18.43 18.65 18.42 18.44 6,325,958 -0.07(-0.37%)
Jun 17, 2008 18.64 18.69 18.46 18.51 5,644,018 -0.07(-0.37%)
Jun 16, 2008 18.36 18.60 18.33 18.58 4,553,486 +0.10(+0.54%)
Jun 13, 2008 18.60 18.64 18.33 18.48 6,679,655 +0.03(+0.14%)
Jun 12, 2008 18.46 18.54 18.34 18.45 5,145,959 +0.04(+0.23%)
Jun 11, 2008 18.50 18.56 18.34 18.41 6,683,873 -0.09(-0.51%)
Jun 10, 2008 18.47 18.58 18.35 18.50 6,100,734 -0.06(-0.31%)
Jun 09, 2008 18.51 18.68 18.46 18.56 6,773,688 +0.17(+0.95%)
Jun 06, 2008 18.92 18.92 18.38 18.39 8,492,654 -0.54(-2.87%)
Jun 05, 2008 18.82 18.96 18.69 18.93 4,802,825 +0.14(+0.76%)
Jun 04, 2008 18.56 18.83 18.55 18.79 5,715,009 +0.17(+0.91%)
Jun 03, 2008 18.80 18.91 18.53 18.62 6,798,147 -0.13(-0.70%)
Jun 02, 2008 19.03 19.06 18.66 18.75 6,970,571 -0.31(-1.63%)
May 30, 2008 19.19 19.20 19.05 19.06 5,395,186 -0.04(-0.22%)
May 29, 2008 19.03 19.20 18.98 19.10 5,242,744 +0.08(+0.42%)
May 28, 2008 19.04 19.17 18.96 19.03 4,268,529 -0.03(-0.17%)
May 27, 2008 18.96 19.12 18.96 19.06 6,859,400 +0.10(+0.53%)
May 26, 2008 19.33 19.33 18.95 18.96 0 +0.00(+0.00%)
May 23, 2008 19.33 19.33 18.95 18.96 6,463,203 -0.43(-2.20%)
May 22, 2008 19.23 19.40 19.12 19.38 6,588,946 +0.17(+0.88%)
May 21, 2008 19.47 19.52 19.19 19.22 10,992,221 -0.19(-0.98%)
May 20, 2008 19.48 19.56 19.36 19.41 9,216,958 -0.10(-0.51%)
May 19, 2008 19.33 19.54 19.30 19.51 6,226,023 +0.16(+0.82%)
May 16, 2008 19.40 19.41 19.20 19.35 6,267,748 +0.01(+0.05%)
May 15, 2008 19.51 19.51 19.22 19.34 6,785,025 -0.14(-0.70%)
May 14, 2008 19.41 19.53 19.32 19.47 5,459,956 +0.15(+0.76%)
May 13, 2008 19.43 19.46 19.22 19.33 4,856,483 -0.09(-0.46%)
May 12, 2008 19.17 19.42 19.09 19.42 7,236,513 +0.31(+1.60%)
May 09, 2008 18.98 19.18 18.93 19.11 3,815,524 -0.05(-0.27%)
May 08, 2008 19.19 19.25 19.06 19.16 4,619,398 +0.03(+0.17%)
May 07, 2008 19.35 19.35 19.08 19.13 6,126,325 -0.17(-0.90%)
May 06, 2008 19.29 19.35 19.14 19.30 5,118,746 -0.08(-0.41%)
May 05, 2008 19.56 19.56 19.29 19.38 6,184,432 -0.16(-0.81%)
May 02, 2008 19.53 19.61 19.37 19.54 8,466,123 +0.10(+0.51%)
May 01, 2008 19.53 19.59 19.38 19.44 8,202,621 -0.16(-0.83%)
Apr 30, 2008 19.59 19.91 19.58 19.61 10,353,514 +0.23(+1.20%)
Apr 29, 2008 19.45 19.51 19.28 19.37 5,719,250 -0.06(-0.30%)
Apr 28, 2008 19.49 19.59 19.40 19.43 4,509,627 -0.11(-0.54%)
Apr 25, 2008 19.48 19.54 19.38 19.54 6,040,190 +0.18(+0.92%)
Apr 24, 2008 19.29 19.47 19.19 19.36 7,128,903 +0.09(+0.49%)
Apr 23, 2008 19.36 19.36 19.17 19.26 5,500,792 +0.02(+0.08%)
Apr 22, 2008 19.30 19.33 19.17 19.25 6,591,540 -0.10(-0.52%)
Apr 21, 2008 19.39 19.43 19.19 19.35 5,618,864 -0.11(-0.57%)
Apr 18, 2008 19.56 19.58 19.24 19.46 7,750,850 +0.08(+0.41%)
Apr 17, 2008 19.36 19.54 19.29 19.38 6,534,163 -0.08(-0.41%)
Apr 16, 2008 19.34 19.47 19.07 19.46 6,973,752 +0.24(+1.26%)
Apr 15, 2008 19.06 19.27 19.00 19.22 4,728,719 +0.16(+0.86%)
Apr 14, 2008 19.07 19.19 18.97 19.05 7,345,433 -0.06(-0.33%)
Apr 11, 2008 19.05 19.23 18.98 19.12 6,599,247 -0.01(-0.03%)
Apr 10, 2008 19.38 19.38 19.06 19.12 10,902,127 -0.23(-1.17%)
Apr 09, 2008 19.08 19.36 19.07 19.35 8,782,318 +0.25(+1.30%)
Apr 08, 2008 19.10 19.18 19.04 19.10 6,784,791 +0.01(+0.06%)
Apr 07, 2008 19.36 19.36 19.02 19.09 7,355,076 -0.14(-0.71%)
Apr 04, 2008 18.86 19.52 18.86 19.23 7,559,531 -0.01(-0.06%)
Apr 03, 2008 19.19 19.36 19.15 19.24 4,768,510 -0.06(-0.30%)
Apr 02, 2008 19.15 19.42 19.14 19.29 5,813,041 +0.13(+0.66%)
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.