Skip to main content

Southern Co (NY: SO )

71.62 +0.57 (+0.80%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 27.06 27.08 26.88 26.89 3,702,135 -0.17(-0.64%)
Dec 29, 2011 26.97 27.10 26.92 27.06 3,314,227 +0.14(+0.52%)
Dec 28, 2011 27.06 27.12 26.89 26.92 4,628,392 -0.11(-0.41%)
Dec 27, 2011 26.70 27.04 26.66 27.03 5,016,140 +0.37(+1.39%)
Dec 23, 2011 26.65 26.79 26.62 26.66 5,259,084 +0.02(+0.09%)
Dec 21, 2011 26.42 26.68 26.39 26.64 8,998,126 +0.26(+0.97%)
Dec 20, 2011 26.03 26.40 25.96 26.38 9,588,629 +0.50(+1.93%)
Dec 19, 2011 25.97 26.02 25.73 25.88 5,874,889 +0.01(+0.02%)
Dec 16, 2011 26.02 26.08 25.80 25.88 11,728,355 -0.10(-0.38%)
Dec 15, 2011 25.76 26.00 25.69 25.97 7,310,576 +0.34(+1.31%)
Dec 14, 2011 25.77 25.82 25.59 25.64 5,356,422 -0.10(-0.41%)
Dec 13, 2011 25.60 25.88 25.60 25.74 6,820,301 +0.06(+0.25%)
Dec 12, 2011 25.68 25.85 25.50 25.68 8,141,969 -0.20(-0.79%)
Dec 09, 2011 25.60 25.94 25.60 25.88 7,025,646 +0.33(+1.27%)
Dec 08, 2011 25.78 25.79 25.51 25.56 5,890,697 -0.22(-0.86%)
Dec 07, 2011 25.96 25.96 25.74 25.78 6,946,738 -0.20(-0.76%)
Dec 06, 2011 25.79 26.09 25.63 25.97 8,168,656 +0.26(+0.99%)
Dec 05, 2011 25.60 25.78 25.58 25.72 7,067,553 +0.30(+1.19%)
Dec 02, 2011 25.68 25.68 25.42 25.42 6,499,796 -0.17(-0.68%)
Dec 01, 2011 25.52 25.72 25.41 25.59 7,641,754 +0.09(+0.34%)
Nov 30, 2011 25.34 25.52 25.24 25.50 11,375,501 +0.38(+1.50%)
Nov 29, 2011 24.95 25.21 24.89 25.13 5,362,546 +0.31(+1.26%)
Nov 28, 2011 24.93 25.00 24.69 24.81 5,807,396 +0.15(+0.59%)
Nov 25, 2011 24.54 24.74 24.52 24.67 2,942,885 +0.16(+0.64%)
Nov 23, 2011 24.69 24.71 24.46 24.51 6,262,995 -0.24(-0.99%)
Nov 22, 2011 24.99 25.03 24.70 24.75 5,831,940 -0.23(-0.91%)
Nov 21, 2011 25.03 25.07 24.79 24.98 7,234,387 -0.11(-0.44%)
Nov 18, 2011 25.07 25.20 25.03 25.09 6,447,627 +0.09(+0.37%)
Nov 17, 2011 25.03 25.16 24.86 25.00 7,626,000 -0.05(-0.21%)
Nov 16, 2011 25.13 25.27 25.03 25.05 5,469,533 -0.19(-0.74%)
Nov 15, 2011 25.27 25.30 25.14 25.24 4,797,791 -0.06(-0.23%)
Nov 14, 2011 25.50 25.52 25.25 25.30 4,840,048 -0.23(-0.89%)
Nov 11, 2011 25.45 25.52 25.41 25.52 4,916,812 +0.20(+0.78%)
Nov 10, 2011 25.27 25.36 25.12 25.32 7,353,165 +0.24(+0.95%)
Nov 09, 2011 25.30 25.39 25.07 25.09 7,933,949 -0.45(-1.75%)
Nov 08, 2011 25.38 25.54 25.25 25.53 8,462,775 +0.18(+0.71%)
Nov 07, 2011 25.10 25.37 25.03 25.35 6,045,403 +0.26(+1.04%)
Nov 04, 2011 25.05 25.14 24.90 25.09 6,971,763 -0.07(-0.28%)
Nov 03, 2011 24.91 25.20 24.87 25.16 8,278,745 +0.33(+1.32%)
Nov 02, 2011 24.76 24.99 24.74 24.83 7,947,127 +0.32(+1.31%)
Nov 01, 2011 24.65 24.85 24.47 24.51 11,057,667 -0.30(-1.23%)
Oct 31, 2011 24.79 24.96 24.79 24.82 6,985,442 -0.06(-0.25%)
Oct 28, 2011 25.07 25.10 24.71 24.88 8,185,669 -0.19(-0.76%)
Oct 27, 2011 25.04 25.17 24.90 25.07 9,693,318 +0.30(+1.21%)
Oct 26, 2011 24.86 24.93 24.58 24.77 9,546,210 +0.00(+0.00%)
Oct 25, 2011 24.89 24.98 24.74 24.77 8,555,389 -0.15(-0.60%)
Oct 24, 2011 25.25 25.25 24.85 24.92 37,568,996 -0.32(-1.27%)
Oct 21, 2011 24.98 25.24 24.96 25.24 33,456,294 +0.38(+1.55%)
Oct 20, 2011 24.74 24.93 24.71 24.86 34,416,924 +0.17(+0.67%)
Oct 19, 2011 24.69 24.98 24.65 24.69 7,905,236 +0.05(+0.21%)
Oct 18, 2011 24.61 24.76 24.46 24.64 8,271,211 -0.01(-0.05%)
Oct 17, 2011 24.51 24.69 24.43 24.65 6,454,875 +0.14(+0.56%)
Oct 14, 2011 24.53 24.61 24.43 24.51 7,266,681 +0.10(+0.42%)
Oct 13, 2011 24.44 24.52 24.29 24.41 5,556,863 -0.13(-0.52%)
Oct 12, 2011 24.60 24.65 24.44 24.54 6,300,794 +0.02(+0.07%)
Oct 11, 2011 24.66 24.66 24.40 24.52 6,052,771 -0.16(-0.63%)
Oct 10, 2011 24.52 24.68 24.42 24.67 6,531,844 +0.33(+1.37%)
Oct 07, 2011 24.14 24.45 24.14 24.34 9,344,896 +0.18(+0.76%)
Oct 06, 2011 24.07 24.16 24.02 24.16 9,171,683 +0.41(+1.74%)
Oct 05, 2011 24.05 24.07 23.57 23.74 12,239,518 -0.28(-1.15%)
Oct 04, 2011 24.04 24.13 23.55 24.02 13,826,205 -0.11(-0.48%)
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.