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 (%)
Dec 29, 2006	19.28	19.34	19.20	19.23	3,859,225	-0.02(-0.11%)
Dec 28, 2006	19.35	19.44	19.22	19.25	3,191,938	-0.16(-0.81%)
Dec 27, 2006	19.40	19.46	19.33	19.41	2,062,993	+0.05(+0.24%)
Dec 26, 2006	19.24	19.39	19.20	19.36	2,393,953	+0.12(+0.62%)
Dec 22, 2006	19.30	19.40	19.23	19.24	2,842,772	-0.10(-0.51%)
Dec 21, 2006	19.36	19.41	19.23	19.34	2,930,351	-0.01(-0.05%)
Dec 20, 2006	19.45	19.46	19.34	19.35	2,010,484	-0.13(-0.67%)
Dec 19, 2006	19.29	19.52	19.26	19.48	3,222,409	+0.16(+0.81%)
Dec 18, 2006	19.30	19.41	19.27	19.33	3,209,952	+0.04(+0.19%)
Dec 15, 2006	19.46	19.50	19.20	19.29	6,698,739	-0.18(-0.91%)
Dec 14, 2006	19.34	19.49	19.34	19.47	4,386,424	+0.10(+0.51%)
Dec 13, 2006	19.38	19.41	19.25	19.37	4,410,570	-0.01(-0.03%)
Dec 12, 2006	19.15	19.38	19.11	19.38	5,425,873	+0.26(+1.34%)
Dec 11, 2006	19.03	19.14	19.03	19.12	2,481,149	+0.09(+0.49%)
Dec 08, 2006	18.97	19.10	18.89	19.03	3,452,375	+0.06(+0.30%)
Dec 07, 2006	19.05	19.09	18.97	18.97	4,480,135	-0.04(-0.22%)
Dec 06, 2006	19.15	19.20	18.97	19.01	3,919,591	-0.15(-0.76%)
Dec 05, 2006	19.13	19.22	19.06	19.16	3,584,606	+0.04(+0.22%)
Dec 04, 2006	19.04	19.16	19.00	19.11	3,605,495	+0.15(+0.80%)

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.