Skip to main content

Southern Co (NY: SO )

89.01 -0.64 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 65.32 65.71 64.91 65.68 5,507,189 +0.49(+0.75%)
Mar 30, 2023 65.53 65.85 64.99 65.19 4,234,343 -0.26(-0.40%)
Mar 29, 2023 64.79 65.68 64.79 65.45 4,480,025 +0.90(+1.39%)
Mar 28, 2023 64.38 65.10 64.21 64.56 5,971,544 +0.14(+0.22%)
Mar 27, 2023 65.00 65.26 64.24 64.42 4,343,811 -0.33(-0.51%)
Mar 24, 2023 62.79 64.76 62.70 64.75 5,175,327 +2.12(+3.39%)
Mar 23, 2023 62.97 63.64 62.36 62.62 4,812,227 -0.35(-0.55%)
Mar 22, 2023 63.23 64.36 62.96 62.97 7,011,514 -0.40(-0.63%)
Mar 21, 2023 64.61 64.77 62.52 63.37 6,388,534 -1.34(-2.07%)
Mar 20, 2023 64.19 66.47 64.11 64.71 6,116,109 +0.61(+0.96%)
Mar 17, 2023 65.13 65.18 63.58 64.10 11,249,215 -0.21(-0.32%)
Mar 16, 2023 63.62 64.79 63.54 64.30 7,137,641 +0.44(+0.69%)
Mar 15, 2023 62.34 64.22 62.14 63.86 6,627,749 +1.39(+2.22%)
Mar 14, 2023 61.94 62.67 61.76 62.47 5,403,487 +0.97(+1.58%)
Mar 13, 2023 60.22 63.04 60.22 61.50 5,510,990 +1.14(+1.89%)
Mar 10, 2023 61.18 61.26 60.06 60.36 4,133,035 -0.58(-0.95%)
Mar 09, 2023 61.28 62.22 60.81 60.93 3,776,387 -0.17(-0.28%)
Mar 08, 2023 60.65 61.27 60.30 61.10 3,431,093 +0.38(+0.62%)
Mar 07, 2023 61.47 61.92 60.45 60.73 4,359,200 -0.85(-1.38%)
Mar 06, 2023 61.08 61.68 61.03 61.58 5,138,962 +0.40(+0.65%)
Mar 03, 2023 60.10 61.24 59.65 61.18 5,260,385 +1.08(+1.79%)
Mar 02, 2023 58.95 60.13 58.76 60.10 6,108,409 +1.27(+2.17%)
Mar 01, 2023 59.08 59.20 58.27 58.83 5,902,651 -0.70(-1.17%)
Feb 28, 2023 60.54 60.81 59.49 59.53 5,032,250 -1.24(-2.04%)
Feb 27, 2023 61.13 61.91 60.61 60.76 5,170,359 -0.18(-0.29%)
Feb 24, 2023 60.57 61.03 60.14 60.94 5,792,868 -0.17(-0.28%)
Feb 23, 2023 61.48 61.70 60.79 61.11 8,337,976 -0.47(-0.77%)
Feb 22, 2023 61.81 62.50 61.39 61.58 3,732,764 -0.29(-0.47%)
Feb 21, 2023 62.36 62.56 61.70 61.88 3,271,676 -1.02(-1.62%)
Feb 17, 2023 61.29 63.21 61.23 62.90 5,674,493 +1.37(+2.22%)
Feb 16, 2023 62.22 62.25 60.86 61.53 5,684,820 -0.85(-1.36%)
Feb 15, 2023 62.06 62.39 61.75 62.38 4,023,483 +0.11(+0.18%)
Feb 14, 2023 62.59 63.07 62.04 62.27 2,895,761 -0.45(-0.71%)
Feb 13, 2023 62.41 63.01 62.41 62.71 2,510,140 +0.23(+0.37%)
Feb 10, 2023 61.52 62.58 61.32 62.48 2,774,932 +1.03(+1.67%)
Feb 09, 2023 62.15 62.80 61.39 61.45 3,470,964 -0.63(-1.01%)
Feb 08, 2023 62.88 62.88 61.62 62.08 2,804,069 -1.21(-1.90%)
Feb 07, 2023 62.94 63.40 62.14 63.28 3,453,116 -0.15(-0.24%)
Feb 06, 2023 62.73 63.49 62.50 63.43 3,211,452 +0.59(+0.94%)
Feb 03, 2023 63.66 63.78 61.88 62.85 4,162,016 -1.26(-1.97%)
Feb 02, 2023 64.27 64.66 63.05 64.11 5,159,917 -0.22(-0.35%)
Feb 01, 2023 63.05 64.87 62.95 64.33 6,200,215 +1.10(+1.74%)
Jan 31, 2023 63.23 63.34 62.47 63.23 5,802,014 +0.23(+0.37%)
Jan 30, 2023 63.23 63.76 62.99 62.99 3,744,756 -0.53(-0.84%)
Jan 27, 2023 62.91 63.69 62.62 63.53 3,116,281 +0.45(+0.71%)
Jan 26, 2023 62.55 63.30 62.38 63.08 3,463,271 +0.24(+0.39%)
Jan 25, 2023 61.85 62.94 61.43 62.84 4,063,220 +0.52(+0.84%)
Jan 24, 2023 70.00 70.00 54.98 62.31 3,686,768 -0.15(-0.24%)
Jan 23, 2023 62.55 63.30 62.17 62.46 3,748,510 -0.24(-0.39%)
Jan 20, 2023 61.97 62.74 60.85 62.71 4,242,061 +0.63(+1.01%)
Jan 19, 2023 63.03 63.17 61.97 62.08 4,246,882 -1.19(-1.88%)
Jan 18, 2023 65.58 65.63 63.23 63.27 3,739,389 -2.18(-3.33%)
Jan 17, 2023 65.44 66.26 65.31 65.44 3,855,181 -0.25(-0.38%)
Jan 13, 2023 65.35 65.92 64.77 65.69 3,893,154 -0.02(-0.03%)
Jan 12, 2023 66.72 66.83 65.65 65.71 5,439,849 -1.14(-1.70%)
Jan 11, 2023 66.47 66.93 66.31 66.85 3,174,178 +0.42(+0.63%)
Jan 10, 2023 66.68 66.68 65.81 66.43 3,441,340 -0.36(-0.55%)
Jan 09, 2023 66.70 67.45 66.55 66.80 3,391,380 -0.12(-0.18%)
Jan 06, 2023 66.46 67.32 66.26 66.92 4,325,271 +1.17(+1.78%)
Jan 05, 2023 67.26 67.48 65.51 65.75 4,387,268 -1.99(-2.94%)
Jan 04, 2023 67.29 68.23 67.10 67.74 4,129,116 +0.57(+0.85%)
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.