Skip to main content

Southern Co (NY: SO )

71.47 +0.42 (+0.60%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 35.97 36.13 35.70 35.71 7,754,487 -0.31(-0.85%)
Jun 29, 2017 36.35 36.36 35.92 36.01 9,659,062 -0.64(-1.75%)
Jun 28, 2017 36.93 36.95 36.62 36.65 5,788,465 -0.19(-0.51%)
Jun 27, 2017 37.21 37.28 36.75 36.84 5,899,082 -0.52(-1.40%)
Jun 26, 2017 37.21 37.56 37.09 37.36 4,989,735 +0.19(+0.52%)
Jun 23, 2017 37.51 37.59 37.11 37.17 7,349,236 -0.40(-1.07%)
Jun 22, 2017 38.07 38.07 37.47 37.57 6,945,066 -0.61(-1.60%)
Jun 21, 2017 38.58 38.61 38.03 38.18 4,931,915 -0.38(-0.99%)
Jun 20, 2017 38.35 38.59 38.35 38.56 3,652,683 +0.22(+0.56%)
Jun 19, 2017 38.40 38.53 38.20 38.35 5,557,596 -0.08(-0.21%)
Jun 16, 2017 38.61 38.75 38.37 38.43 11,788,784 -0.13(-0.35%)
Jun 15, 2017 38.19 38.59 38.17 38.56 6,953,164 +0.37(+0.96%)
Jun 14, 2017 38.30 38.50 38.19 38.20 6,592,004 +0.12(+0.31%)
Jun 13, 2017 37.88 38.15 37.80 38.08 4,899,851 +0.16(+0.41%)
Jun 12, 2017 37.93 38.29 37.76 37.92 6,661,171 +0.13(+0.34%)
Jun 09, 2017 37.76 37.83 37.54 37.79 4,691,080 -0.04(-0.12%)
Jun 08, 2017 37.96 37.65 37.84 7,599,118 -0.20(-0.53%)
Jun 07, 2017 37.85 38.12 37.81 38.04 6,001,974 +0.16(+0.43%)
Jun 06, 2017 38.10 38.17 37.82 37.88 5,163,490 -0.01(-0.04%)
Jun 05, 2017 37.98 38.02 37.86 37.89 4,320,054 -0.15(-0.39%)
Jun 02, 2017 38.06 38.16 37.91 38.04 6,697,108 +0.06(+0.16%)
Jun 01, 2017 37.77 38.02 37.68 37.98 7,067,142 +0.24(+0.63%)
May 31, 2017 37.78 37.98 37.73 37.74 11,627,252 +0.03(+0.08%)
May 30, 2017 37.64 37.84 37.54 37.71 5,160,723 +0.09(+0.24%)
May 26, 2017 37.66 37.70 37.55 37.62 4,379,416 -0.04(-0.10%)
May 25, 2017 37.57 37.75 37.47 37.66 6,898,090 +0.09(+0.24%)
May 24, 2017 37.43 37.64 37.40 37.57 5,456,376 +0.22(+0.60%)
May 23, 2017 37.32 37.59 37.29 37.35 7,296,813 +0.05(+0.14%)
May 22, 2017 37.15 37.32 37.03 37.29 7,884,409 +0.10(+0.26%)
May 19, 2017 37.05 37.20 36.94 37.20 8,482,010 +0.08(+0.22%)
May 18, 2017 37.14 37.27 36.85 37.12 5,690,352 +0.10(+0.26%)
May 17, 2017 36.80 37.18 36.83 37.02 6,107,474 +0.22(+0.61%)
May 16, 2017 37.21 37.24 36.80 36.80 6,004,533 -0.48(-1.28%)
May 15, 2017 37.18 37.31 37.12 37.27 4,629,667 +0.08(+0.22%)
May 12, 2017 37.15 37.30 37.09 37.19 5,358,922 +0.07(+0.20%)
May 11, 2017 36.73 37.12 36.65 37.12 7,384,731 +0.36(+0.97%)
May 10, 2017 36.85 36.88 36.56 36.76 7,163,026 -0.08(-0.22%)
May 09, 2017 36.85 36.91 36.71 36.84 7,117,443 -0.04(-0.10%)
May 08, 2017 36.93 36.95 36.70 36.88 5,179,120 -0.03(-0.08%)
May 05, 2017 36.77 36.96 36.70 36.91 6,231,684 +0.21(+0.56%)
May 04, 2017 36.41 36.74 36.31 36.70 6,288,844 +0.24(+0.65%)
May 03, 2017 36.54 36.74 36.45 36.46 5,701,078 -0.03(-0.08%)
May 02, 2017 36.63 36.75 36.45 36.49 5,469,109 -0.06(-0.16%)
May 01, 2017 36.71 36.75 36.52 36.55 4,094,860 -0.15(-0.42%)
Apr 28, 2017 36.85 36.88 36.63 36.71 10,425,887 -0.20(-0.54%)
Apr 27, 2017 36.88 37.09 36.85 36.91 3,994,655 +0.07(+0.20%)
Apr 26, 2017 36.90 37.10 36.81 36.83 3,773,816 -0.14(-0.38%)
Apr 25, 2017 36.85 36.99 36.72 36.97 4,309,642 +0.01(+0.02%)
Apr 24, 2017 36.88 37.00 36.62 36.96 5,558,550 +0.13(+0.34%)
Apr 21, 2017 36.64 36.96 36.64 36.84 6,014,611 +0.15(+0.42%)
Apr 20, 2017 36.67 36.69 36.33 36.68 7,080,747 +0.01(+0.04%)
Apr 19, 2017 36.79 36.83 36.56 36.67 5,077,414 -0.16(-0.44%)
Apr 18, 2017 36.75 36.89 36.68 36.83 5,095,351 +0.14(+0.38%)
Apr 17, 2017 36.50 36.72 36.47 36.69 4,343,570 +0.27(+0.73%)
Apr 13, 2017 36.62 36.62 36.35 36.43 8,115,467 -0.18(-0.48%)
Apr 12, 2017 36.20 36.68 36.12 36.60 10,426,085 +0.27(+0.73%)
Apr 11, 2017 36.59 36.63 36.25 36.34 12,937,190 -0.27(-0.74%)
Apr 10, 2017 36.63 36.75 36.40 36.61 6,812,531 -0.01(-0.04%)
Apr 07, 2017 37.01 37.06 36.60 36.63 9,915,740 -0.32(-0.88%)
Apr 06, 2017 37.04 37.10 36.78 36.95 8,549,816 -0.22(-0.60%)
Apr 05, 2017 36.79 37.21 36.74 37.17 4,866,099 +0.30(+0.82%)
Apr 04, 2017 36.82 36.99 36.68 36.87 5,229,937 +0.04(+0.12%)
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.