Indicators

Southern Co (NY: SO )

79.78 +0.59 (+0.75%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.60	15.63	15.47	15.55	4,921,621	-0.11(-0.73%)
Jan 29, 2004	15.76	15.80	15.64	15.66	5,584,110	-0.17(-1.05%)
Jan 28, 2004	15.76	15.95	15.68	15.83	8,099,728	+0.07(+0.46%)
Jan 27, 2004	15.69	15.76	15.65	15.76	4,336,745	+0.04(+0.27%)
Jan 26, 2004	15.76	15.79	15.61	15.72	5,233,797	-0.06(-0.40%)
Jan 23, 2004	15.72	15.83	15.68	15.78	4,324,863	+0.08(+0.53%)
Jan 22, 2004	15.65	15.79	15.65	15.70	4,485,647	+0.01(+0.03%)
Jan 21, 2004	15.52	15.72	15.44	15.69	4,963,014	+0.21(+1.35%)
Jan 20, 2004	15.27	15.48	15.19	15.48	6,811,545	+0.13(+0.82%)
Jan 16, 2004	15.52	15.52	15.29	15.36	4,773,294	-0.11(-0.74%)
Jan 15, 2004	15.51	15.55	15.40	15.47	3,735,963	-0.05(-0.34%)
Jan 14, 2004	15.58	15.58	15.45	15.52	3,716,224	+0.01(+0.03%)
Jan 13, 2004	15.57	15.58	15.47	15.52	3,575,371	-0.05(-0.30%)
Jan 12, 2004	15.64	15.65	15.54	15.57	3,958,836	-0.01(-0.07%)
Jan 09, 2004	15.62	15.68	15.56	15.58	4,390,978	-0.08(-0.50%)
Jan 08, 2004	15.71	15.71	15.62	15.65	3,825,457	+0.00(+0.00%)
Jan 07, 2004	15.63	15.68	15.55	15.65	5,017,248	-0.04(-0.27%)
Jan 06, 2004	15.62	15.77	15.59	15.70	3,662,757	+0.01(+0.07%)
Jan 05, 2004	15.75	15.81	15.56	15.69	3,793,645	+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.