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 (%)
Jul 29, 2016	37.60	37.91	37.57	37.77	8,157,975	+0.17(+0.45%)
Jul 28, 2016	37.79	37.79	37.44	37.60	8,607,369	-0.20(-0.52%)
Jul 27, 2016	38.22	38.46	37.57	37.80	12,247,957	-0.64(-1.67%)
Jul 26, 2016	38.50	38.53	38.27	38.44	8,637,201	-0.06(-0.16%)
Jul 25, 2016	38.48	38.55	38.27	38.51	5,559,819	+0.00(+0.00%)
Jul 22, 2016	38.02	38.58	37.97	38.51	7,173,648	+0.45(+1.19%)
Jul 21, 2016	37.57	38.10	37.48	38.05	7,880,662	+0.40(+1.07%)
Jul 20, 2016	37.88	37.98	37.56	37.65	5,480,579	-0.20(-0.54%)
Jul 19, 2016	37.86	37.98	37.74	37.86	4,379,193	+0.00(+0.00%)
Jul 18, 2016	37.88	38.06	37.81	37.86	5,045,094	-0.01(-0.02%)
Jul 15, 2016	37.91	38.03	37.55	37.86	6,528,500	+0.01(+0.04%)
Jul 14, 2016	37.64	37.91	37.45	37.85	11,688,181	+0.34(+0.90%)
Jul 13, 2016	37.49	37.55	37.30	37.51	6,916,689	+0.20(+0.55%)
Jul 12, 2016	37.77	37.87	37.26	37.31	8,545,066	-0.67(-1.77%)
Jul 11, 2016	38.05	38.18	37.75	37.98	8,999,707	-0.25(-0.65%)
Jul 08, 2016	37.72	38.24	37.88	38.22	8,478,317	+0.34(+0.89%)
Jul 07, 2016	38.35	38.35	37.77	37.88	7,801,305	-0.55(-1.43%)
Jul 06, 2016	38.37	38.47	38.08	38.44	7,939,690	+0.13(+0.35%)
Jul 05, 2016	37.98	38.42	37.98	38.30	8,954,005	+0.30(+0.78%)

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.