Indicators

Southern Co (NY: SO )

79.54 +0.88 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	30.47	30.59	30.31	30.49	6,274,074	+0.02(+0.07%)
Feb 26, 2015	30.65	30.73	30.41	30.47	5,675,015	-0.11(-0.35%)
Feb 25, 2015	31.30	31.32	30.53	30.57	9,000,914	-0.65(-2.07%)
Feb 24, 2015	30.93	31.30	30.80	31.22	8,177,005	+0.28(+0.90%)
Feb 23, 2015	30.81	30.98	30.71	30.94	7,751,651	+0.22(+0.72%)
Feb 20, 2015	30.70	30.77	30.36	30.72	6,143,583	-0.03(-0.11%)
Feb 19, 2015	31.16	31.20	30.63	30.75	6,343,098	-0.43(-1.39%)
Feb 18, 2015	30.55	31.27	30.42	31.18	11,205,682	+0.87(+2.85%)
Feb 17, 2015	30.42	30.72	30.11	30.32	13,498,720	-0.23(-0.74%)
Feb 13, 2015	30.91	30.55	30.55	30.55	13,003,932	-0.45(-1.46%)
Feb 12, 2015	31.69	31.71	30.82	31.00	16,912,114	-0.58(-1.82%)
Feb 11, 2015	31.88	32.05	31.38	31.57	11,627,263	-0.48(-1.50%)
Feb 10, 2015	31.42	32.13	31.42	32.05	8,841,218	+0.59(+1.86%)
Feb 09, 2015	31.75	31.82	31.37	31.47	10,074,534	-0.25(-0.79%)
Feb 06, 2015	32.55	32.56	31.52	31.72	13,599,498	-1.01(-3.10%)
Feb 05, 2015	32.64	32.84	32.30	32.73	9,418,477	+0.16(+0.51%)
Feb 04, 2015	33.56	33.67	32.48	32.57	15,921,665	-0.88(-2.64%)
Feb 03, 2015	33.43	33.55	33.16	33.45	12,588,426	+0.01(+0.04%)

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.