Indicators

Southern Co (NY: SO )

79.78 +0.59 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	33.71	33.98	33.59	33.64	8,642,615	-0.01(-0.02%)
Feb 26, 2016	34.45	34.46	33.58	33.64	7,893,988	-0.82(-2.37%)
Feb 25, 2016	34.16	34.51	34.12	34.46	5,228,529	+0.27(+0.78%)
Feb 24, 2016	34.09	34.48	33.92	34.20	5,109,993	-0.08(-0.24%)
Feb 23, 2016	34.19	34.40	34.04	34.28	5,006,177	+0.00(+0.00%)
Feb 22, 2016	33.94	34.28	33.83	34.28	4,875,305	+0.37(+1.09%)
Feb 19, 2016	33.95	34.16	33.67	33.91	6,591,531	-0.21(-0.61%)
Feb 18, 2016	33.37	34.15	33.31	34.12	8,227,855	+0.73(+2.17%)
Feb 17, 2016	33.57	33.62	33.18	33.39	7,474,097	-0.18(-0.54%)
Feb 16, 2016	33.52	33.57	33.14	33.57	7,372,881	+0.13(+0.38%)
Feb 12, 2016	33.51	33.45	33.45	33.45	7,272,467	-0.10(-0.29%)
Feb 11, 2016	33.64	34.04	33.53	33.55	8,542,076	-0.43(-1.27%)
Feb 10, 2016	33.76	34.07	33.33	33.98	8,812,314	+0.01(+0.02%)
Feb 09, 2016	33.54	34.05	33.34	33.97	10,262,116	+0.26(+0.78%)
Feb 08, 2016	33.27	33.73	33.17	33.71	10,177,636	+0.41(+1.24%)
Feb 05, 2016	33.16	33.49	32.63	33.29	12,668,468	-0.14(-0.41%)
Feb 04, 2016	33.49	33.62	32.77	33.43	13,105,568	-0.06(-0.19%)
Feb 03, 2016	34.12	34.69	33.36	33.49	21,996,524	-0.77(-2.26%)
Feb 02, 2016	34.21	34.38	34.12	34.27	9,136,079	-0.19(-0.54%)

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.