Indicators

Southern Co (NY: SO )

73.21 -1.16 (-1.56%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	74.37	74.44	73.14	73.21	5,478,763	-1.16(-1.56%)
Apr 25, 2024	73.87	74.85	73.22	74.37	6,164,509	+0.46(+0.62%)
Apr 24, 2024	72.75	74.22	72.11	73.91	5,683,191	+0.66(+0.90%)
Apr 23, 2024	72.97	73.77	72.55	73.25	6,054,415	+0.27(+0.37%)
Apr 22, 2024	71.90	73.15	71.66	72.98	5,410,704	+0.83(+1.15%)
Apr 19, 2024	70.87	72.17	70.70	72.15	6,549,289	+1.58(+2.24%)
Apr 18, 2024	70.00	70.69	69.43	70.57	4,601,718	+0.77(+1.10%)
Apr 17, 2024	68.09	69.98	68.02	69.80	6,705,273	+2.03(+3.00%)
Apr 16, 2024	68.24	68.24	67.53	67.77	4,426,793	-0.62(-0.91%)
Apr 15, 2024	68.99	69.48	67.95	68.39	3,974,103	-0.34(-0.49%)
Apr 12, 2024	69.84	69.93	68.32	68.73	4,818,438	-0.85(-1.22%)
Apr 11, 2024	70.11	70.11	68.96	69.58	3,297,589	-0.19(-0.27%)
Apr 10, 2024	69.37	69.91	68.97	69.77	8,425,068	-0.82(-1.16%)
Apr 09, 2024	70.36	70.60	69.86	70.59	4,826,518	+0.53(+0.76%)
Apr 08, 2024	69.76	70.32	69.63	70.06	3,400,359	+0.15(+0.21%)
Apr 05, 2024	69.55	70.16	69.16	69.91	5,302,575	-0.14(-0.20%)
Apr 04, 2024	70.98	71.37	69.66	70.05	6,240,921	-0.93(-1.31%)
Apr 03, 2024	71.44	71.71	70.80	70.98	3,798,425	-0.36(-0.50%)
Apr 02, 2024	71.24	72.08	71.09	71.34	3,829,477	+0.24(+0.34%)

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.