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 (%)
Sep 30, 2019	51.07	51.19	50.83	50.97	4,193,714	+0.00(+0.00%)
Sep 27, 2019	51.06	51.15	50.64	50.97	3,625,554	-0.07(-0.15%)
Sep 26, 2019	50.99	51.22	50.82	51.04	3,600,274	+0.11(+0.21%)
Sep 25, 2019	51.13	51.20	50.67	50.93	5,128,668	-0.21(-0.40%)
Sep 24, 2019	50.76	51.45	50.74	51.14	6,180,547	+0.54(+1.08%)
Sep 23, 2019	50.38	50.69	50.23	50.59	4,833,481	+0.17(+0.34%)
Sep 20, 2019	50.50	50.54	50.03	50.42	9,122,303	+0.04(+0.08%)
Sep 19, 2019	50.25	50.45	50.17	50.38	4,248,702	+0.21(+0.43%)
Sep 18, 2019	50.17	50.26	49.75	50.17	4,738,630	+0.21(+0.41%)
Sep 17, 2019	49.46	50.18	49.46	49.96	4,825,672	+0.57(+1.15%)
Sep 16, 2019	49.67	49.74	49.27	49.39	5,646,239	-0.22(-0.45%)
Sep 13, 2019	49.32	49.75	49.12	49.61	6,656,747	+0.12(+0.23%)
Sep 12, 2019	49.51	49.82	49.14	49.50	5,252,410	+0.23(+0.47%)
Sep 11, 2019	48.75	49.33	48.57	49.27	5,264,305	+0.43(+0.88%)
Sep 10, 2019	48.60	48.84	48.33	48.84	5,404,428	+0.14(+0.29%)
Sep 09, 2019	49.06	49.20	48.52	48.70	5,733,799	-0.54(-1.11%)
Sep 06, 2019	49.31	49.42	49.03	49.24	5,672,851	+0.15(+0.30%)
Sep 05, 2019	49.27	49.42	48.76	49.09	7,565,624	-0.50(-1.01%)
Sep 04, 2019	49.50	50.04	49.27	49.60	6,760,411	+0.28(+0.57%)

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.