Indicators

Southern Co (NY: SO )

78.14 -0.11 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	45.33	45.76	45.18	45.53	6,811,973	+0.16(+0.36%)
Jun 27, 2019	45.43	45.56	45.02	45.37	4,144,591	+0.08(+0.18%)
Jun 26, 2019	46.00	46.03	45.27	45.29	5,711,021	-0.82(-1.79%)
Jun 25, 2019	46.33	46.45	46.03	46.11	3,283,547	-0.25(-0.53%)
Jun 24, 2019	46.40	46.57	46.09	46.36	4,542,119	+0.01(+0.02%)
Jun 21, 2019	46.00	46.39	45.73	46.35	10,474,066	+0.21(+0.45%)
Jun 20, 2019	45.98	46.32	45.66	46.14	4,878,949	+0.23(+0.50%)
Jun 19, 2019	45.32	46.13	45.29	45.91	7,470,608	+0.40(+0.87%)
Jun 18, 2019	45.90	45.92	45.12	45.52	4,664,370	-0.20(-0.43%)
Jun 17, 2019	45.82	45.99	45.40	45.71	3,628,890	-0.12(-0.27%)
Jun 14, 2019	45.61	45.96	45.48	45.84	4,954,824	+0.41(+0.91%)
Jun 13, 2019	45.43	45.52	45.04	45.43	4,181,940	+0.00(+0.00%)
Jun 12, 2019	45.10	45.43	45.04	45.43	3,502,232	+0.49(+1.10%)
Jun 11, 2019	44.78	45.12	44.69	44.93	4,122,929	+0.06(+0.13%)
Jun 10, 2019	45.06	45.13	44.58	44.87	5,403,537	-0.19(-0.42%)
Jun 07, 2019	45.74	46.09	45.06	45.06	4,974,128	-0.55(-1.21%)
Jun 06, 2019	45.34	45.66	45.09	45.62	5,739,153	+0.47(+1.04%)
Jun 05, 2019	44.64	45.34	44.54	45.15	6,828,099	+0.50(+1.13%)
Jun 04, 2019	44.55	44.70	43.78	44.64	4,696,551	+0.03(+0.07%)

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.