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 28, 2019	44.92	45.35	44.77	45.12	6,874,254	+0.16(+0.36%)
Jun 27, 2019	45.02	45.15	44.61	44.96	4,182,485	+0.08(+0.18%)
Jun 26, 2019	45.59	45.61	44.86	44.88	5,763,237	-0.82(-1.79%)
Jun 25, 2019	45.91	46.03	45.61	45.69	3,313,568	-0.24(-0.53%)
Jun 24, 2019	45.98	46.15	45.67	45.94	4,583,647	+0.01(+0.02%)
Jun 21, 2019	45.59	45.97	45.31	45.93	10,569,830	+0.20(+0.45%)
Jun 20, 2019	45.56	45.90	45.25	45.72	4,923,557	+0.23(+0.50%)
Jun 19, 2019	44.91	45.72	44.88	45.50	7,538,912	+0.39(+0.87%)
Jun 18, 2019	45.48	45.50	44.71	45.10	4,707,016	-0.20(-0.43%)
Jun 17, 2019	45.41	45.58	44.99	45.30	3,662,069	-0.12(-0.27%)
Jun 14, 2019	45.19	45.54	45.07	45.42	5,000,126	+0.41(+0.91%)
Jun 13, 2019	45.01	45.11	44.63	45.01	4,220,175	+0.00(+0.00%)
Jun 12, 2019	44.70	45.01	44.63	45.01	3,534,253	+0.49(+1.10%)
Jun 11, 2019	44.38	44.71	44.29	44.52	4,160,625	+0.06(+0.13%)
Jun 10, 2019	44.66	44.72	44.17	44.47	5,452,942	-0.19(-0.42%)
Jun 07, 2019	45.32	45.67	44.65	44.66	5,019,606	-0.55(-1.21%)
Jun 06, 2019	44.93	45.25	44.68	45.20	5,791,626	+0.47(+1.04%)
Jun 05, 2019	44.23	44.93	44.13	44.74	6,890,528	+0.50(+1.13%)
Jun 04, 2019	44.15	44.30	43.38	44.24	4,739,491	+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.