Indicators

Southern Co (NY: SO )

78.14 -0.11 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	29.33	29.59	29.27	29.46	6,849,250	+0.21(+0.71%)
Jun 27, 2014	28.99	29.35	28.94	29.25	5,950,363	+0.16(+0.56%)
Jun 26, 2014	29.01	29.10	28.87	29.09	5,140,224	+0.09(+0.31%)
Jun 25, 2014	28.71	29.05	28.71	29.00	6,767,306	+0.31(+1.09%)
Jun 24, 2014	29.01	29.01	28.65	28.69	10,631,177	-0.02(-0.07%)
Jun 23, 2014	28.65	28.83	28.59	28.71	8,275,263	-0.02(-0.07%)
Jun 20, 2014	29.11	29.12	28.72	28.73	12,638,523	-0.31(-1.05%)
Jun 19, 2014	28.93	29.20	28.90	29.03	11,334,075	+0.12(+0.43%)
Jun 18, 2014	28.24	28.92	28.19	28.91	9,294,270	+0.71(+2.53%)
Jun 17, 2014	28.27	28.38	28.13	28.20	7,897,543	-0.18(-0.62%)
Jun 16, 2014	28.25	28.71	28.21	28.37	8,021,431	+0.11(+0.39%)
Jun 13, 2014	28.21	28.37	28.07	28.26	4,595,971	+0.03(+0.12%)
Jun 12, 2014	27.99	28.31	27.77	28.23	7,159,954	+0.25(+0.91%)
Jun 11, 2014	28.29	28.31	27.98	27.98	6,074,600	-0.34(-1.19%)
Jun 10, 2014	28.22	28.43	28.21	28.31	6,408,116	-0.18(-0.64%)
Jun 06, 2014	28.72	28.86	28.44	28.49	5,739,020	-0.15(-0.52%)
Jun 05, 2014	28.33	28.75	28.32	28.64	5,390,996	+0.25(+0.89%)
Jun 04, 2014	28.34	28.43	28.24	28.39	5,229,445	+0.04(+0.14%)
Jun 03, 2014	28.37	28.47	28.23	28.35	4,485,451	+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.