Indicators

Southern Co (NY: SO )

80.14 +2.06 (+2.64%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	15.82	16.07	15.65	15.82	0	-0.18(-1.11%)
Feb 26, 2009	16.41	16.44	15.98	15.99	10,147,869	-0.29(-1.79%)
Feb 25, 2009	16.20	16.49	16.11	16.29	13,581,261	+0.13(+0.77%)
Feb 24, 2009	15.65	16.23	15.57	16.16	14,497,155	+0.66(+4.24%)
Feb 23, 2009	15.86	15.92	15.47	15.50	8,167,006	-0.24(-1.52%)
Feb 20, 2009	15.90	16.11	15.61	15.74	11,505,368	-0.37(-2.27%)
Feb 19, 2009	16.13	16.22	15.93	16.11	8,685,443	+0.08(+0.49%)
Feb 18, 2009	15.94	16.08	15.80	16.03	10,930,593	+0.16(+1.02%)
Feb 17, 2009	16.18	16.18	15.76	15.87	9,647,889	-0.51(-3.12%)
Feb 13, 2009	16.47	16.57	16.36	16.38	7,696,900	-0.12(-0.73%)
Feb 12, 2009	16.75	16.77	16.14	16.50	13,213,019	-0.28(-1.65%)
Feb 11, 2009	16.82	16.88	16.65	16.78	9,027,852	+0.02(+0.09%)
Feb 10, 2009	17.23	17.26	16.71	16.76	12,448,004	-0.49(-2.84%)
Feb 09, 2009	17.52	17.54	17.09	17.25	9,345,268	-0.28(-1.58%)
Feb 06, 2009	17.38	17.61	17.30	17.53	6,332,393	+0.13(+0.75%)
Feb 05, 2009	17.49	17.63	17.32	17.40	8,839,004	-0.11(-0.63%)
Feb 04, 2009	17.55	17.64	17.32	17.51	6,737,767	+0.04(+0.24%)
Feb 03, 2009	17.38	17.51	17.26	17.47	6,837,285	+0.09(+0.54%)

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.