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 (%)
Jun 30, 2014	29.07	29.32	29.01	29.19	6,911,943	+0.21(+0.71%)
Jun 27, 2014	28.73	29.09	28.68	28.99	6,004,828	+0.16(+0.56%)
Jun 26, 2014	28.75	28.83	28.61	28.83	5,187,274	+0.09(+0.31%)
Jun 25, 2014	28.45	28.79	28.45	28.74	6,829,249	+0.31(+1.09%)
Jun 24, 2014	28.74	28.75	28.39	28.43	10,728,487	-0.02(-0.07%)
Jun 23, 2014	28.39	28.56	28.33	28.45	8,351,008	-0.02(-0.07%)
Jun 20, 2014	28.85	28.85	28.46	28.47	12,754,207	-0.30(-1.05%)
Jun 19, 2014	28.67	28.93	28.64	28.77	11,437,819	+0.12(+0.43%)
Jun 18, 2014	27.99	28.66	27.93	28.65	9,379,343	+0.71(+2.53%)
Jun 17, 2014	28.02	28.13	27.88	27.94	7,969,831	-0.17(-0.62%)
Jun 16, 2014	28.00	28.45	27.95	28.11	8,094,853	+0.11(+0.39%)
Jun 13, 2014	27.95	28.12	27.82	28.00	4,638,039	+0.03(+0.11%)
Jun 12, 2014	27.74	28.06	27.52	27.97	7,225,491	+0.25(+0.91%)
Jun 11, 2014	28.04	28.06	27.72	27.72	6,130,203	-0.33(-1.19%)
Jun 10, 2014	27.97	28.17	27.95	28.06	6,466,772	-0.18(-0.64%)
Jun 06, 2014	28.46	28.60	28.18	28.24	5,791,551	-0.15(-0.52%)
Jun 05, 2014	28.08	28.49	28.06	28.38	5,440,341	+0.25(+0.89%)
Jun 04, 2014	28.08	28.17	27.99	28.13	5,277,311	+0.04(+0.14%)
Jun 03, 2014	28.11	28.21	27.98	28.09	4,526,508	+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.