Indicators

Southern Co (NY: SO )

79.78 +0.59 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	18.92	19.10	18.86	19.06	6,992,522	+0.16(+0.86%)
Jan 30, 2007	18.97	18.99	18.86	18.90	4,160,673	-0.02(-0.08%)
Jan 29, 2007	18.94	19.00	18.84	18.92	6,797,050	-0.07(-0.38%)
Jan 26, 2007	19.10	19.12	18.84	18.99	8,426,748	-0.19(-0.98%)
Jan 25, 2007	19.10	19.30	19.10	19.18	6,529,522	-0.01(-0.03%)
Jan 24, 2007	19.12	19.22	19.11	19.18	5,044,895	+0.02(+0.11%)
Jan 23, 2007	19.11	19.18	19.06	19.16	3,721,053	+0.04(+0.22%)
Jan 22, 2007	19.21	19.22	19.11	19.12	9,073,913	-0.05(-0.25%)
Jan 19, 2007	19.17	19.22	19.10	19.17	6,171,349	+0.05(+0.27%)
Jan 18, 2007	19.18	19.18	19.10	19.11	3,737,151	-0.04(-0.22%)
Jan 17, 2007	19.08	19.16	19.00	19.16	3,648,039	+0.13(+0.66%)
Jan 16, 2007	18.95	19.13	18.93	19.03	6,124,397	+0.11(+0.61%)
Jan 12, 2007	19.16	19.22	18.86	18.92	6,236,506	-0.25(-1.28%)
Jan 11, 2007	19.11	19.23	19.08	19.16	5,426,448	+0.08(+0.41%)
Jan 10, 2007	19.10	19.17	19.02	19.08	4,306,510	-0.04(-0.19%)
Jan 09, 2007	19.07	19.20	19.02	19.12	5,707,391	+0.05(+0.27%)
Jan 08, 2007	19.03	19.14	18.94	19.07	5,853,803	+0.05(+0.27%)
Jan 05, 2007	19.25	19.28	18.98	19.01	7,237,053	-0.29(-1.51%)
Jan 04, 2007	19.23	19.39	19.20	19.31	4,184,628	+0.01(+0.05%)

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.