Indicators

Southern Co (NY: SO )

79.78 +0.59 (+0.75%)

Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	69.86	70.03	69.17	69.51	7,053,878	-0.01(-0.01%)
Jul 28, 2023	70.44	70.76	69.33	69.52	5,801,444	-0.49(-0.70%)
Jul 27, 2023	69.96	70.15	69.55	70.01	5,599,246	-0.22(-0.31%)
Jul 26, 2023	69.67	70.95	69.62	70.23	3,128,222	+0.46(+0.66%)
Jul 25, 2023	69.85	70.31	69.56	69.77	4,160,187	-0.33(-0.47%)
Jul 24, 2023	70.37	70.50	69.66	70.09	3,587,131	-0.11(-0.15%)
Jul 21, 2023	68.56	70.41	68.39	70.20	5,543,405	+1.91(+2.80%)
Jul 20, 2023	67.60	68.50	67.24	68.29	6,352,380	+0.89(+1.33%)
Jul 19, 2023	66.51	67.67	66.34	67.39	3,521,906	+1.01(+1.52%)
Jul 18, 2023	67.43	67.65	66.11	66.38	3,758,887	-1.05(-1.55%)
Jul 17, 2023	68.45	68.55	67.41	67.43	3,061,138	-1.15(-1.68%)
Jul 14, 2023	68.50	68.86	68.23	68.58	2,925,020	-0.10(-0.14%)
Jul 13, 2023	68.71	68.94	68.28	68.68	4,215,795	-0.11(-0.15%)
Jul 12, 2023	68.15	68.90	67.79	68.79	3,859,610	+0.83(+1.22%)
Jul 11, 2023	67.41	67.98	67.02	67.96	2,883,651	+0.57(+0.84%)
Jul 10, 2023	67.82	67.94	67.02	67.39	2,760,153	-0.52(-0.76%)
Jul 07, 2023	67.63	68.35	67.33	67.91	3,596,788	-0.11(-0.16%)
Jul 06, 2023	68.34	68.43	67.61	68.02	4,128,619	-0.86(-1.24%)
Jul 05, 2023	67.60	69.26	67.60	68.87	5,409,487	+1.07(+1.57%)

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.