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 (%)
May 29, 2020	48.10	49.10	47.80	48.56	7,735,711	+0.14(+0.28%)
May 28, 2020	47.38	48.54	47.24	48.42	5,349,093	+1.62(+3.45%)
May 27, 2020	47.35	47.35	46.28	46.80	5,269,197	+0.30(+0.64%)
May 26, 2020	47.22	47.50	46.40	46.51	7,993,924	+0.07(+0.15%)
May 22, 2020	45.71	46.47	45.59	46.44	5,215,908	+0.64(+1.39%)
May 21, 2020	46.57	46.88	45.68	45.80	3,759,275	-0.85(-1.82%)
May 20, 2020	46.11	47.07	45.73	46.65	7,452,706	+1.07(+2.35%)
May 19, 2020	46.02	46.26	45.57	45.58	3,760,326	-0.72(-1.56%)
May 18, 2020	45.91	46.65	45.73	46.30	5,013,953	+1.60(+3.58%)
May 15, 2020	45.60	45.71	44.23	44.70	9,116,144	-1.34(-2.90%)
May 14, 2020	44.76	46.09	44.31	46.04	5,977,868	+0.81(+1.78%)
May 13, 2020	46.39	46.63	44.84	45.23	8,520,815	-1.45(-3.12%)
May 12, 2020	47.12	47.82	46.44	46.69	10,582,034	-0.24(-0.52%)
May 11, 2020	46.14	47.09	45.42	46.93	8,261,740	+0.34(+0.72%)
May 08, 2020	46.09	46.79	45.87	46.59	5,172,471	+0.99(+2.18%)
May 07, 2020	45.64	46.04	45.30	45.60	5,586,680	+0.50(+1.10%)
May 06, 2020	47.03	47.03	44.99	45.10	4,515,052	-1.67(-3.58%)
May 05, 2020	46.45	47.31	46.38	46.78	4,760,141	+0.60(+1.29%)
May 04, 2020	45.80	46.34	45.13	46.18	5,328,070	+0.43(+0.94%)

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.