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 (%)
May 28, 2021	56.81	56.93	56.57	56.74	4,229,828	+0.23(+0.41%)
May 27, 2021	56.76	56.78	56.39	56.51	6,393,503	-0.05(-0.09%)
May 26, 2021	56.80	56.86	56.46	56.56	3,261,956	-0.32(-0.56%)
May 25, 2021	57.17	57.19	56.57	56.88	4,094,439	-0.30(-0.53%)
May 24, 2021	57.37	57.50	57.01	57.18	2,890,966	+0.04(+0.06%)
May 21, 2021	57.04	57.34	56.68	57.15	7,035,761	+0.28(+0.50%)
May 20, 2021	56.81	57.31	56.62	56.86	4,008,543	+0.07(+0.13%)
May 19, 2021	56.56	56.81	55.94	56.79	5,361,112	-0.16(-0.28%)
May 18, 2021	57.21	57.50	56.90	56.95	5,583,159	-0.25(-0.43%)
May 17, 2021	57.80	58.29	57.17	57.20	5,013,133	-0.59(-1.03%)
May 14, 2021	57.84	58.20	57.74	57.80	4,348,017	+0.04(+0.06%)
May 13, 2021	56.69	58.13	56.59	57.76	4,021,254	+1.20(+2.13%)
May 12, 2021	57.69	57.76	56.51	56.56	4,303,596	-1.27(-2.19%)
May 11, 2021	58.38	58.40	57.49	57.82	4,617,545	-0.45(-0.77%)
May 10, 2021	58.39	58.82	58.25	58.27	4,271,274	+0.04(+0.08%)
May 07, 2021	57.93	58.44	57.82	58.23	4,106,776	+0.18(+0.32%)
May 06, 2021	57.64	58.15	57.33	58.04	3,793,484	+0.53(+0.92%)
May 05, 2021	57.55	58.26	57.01	57.52	4,847,896	-0.85(-1.46%)
May 04, 2021	58.19	58.62	57.87	58.37	4,341,648	+0.33(+0.56%)

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.