Skip to main content

Southern Co (NY: SO )

71.74 +0.69 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 18.24 18.27 18.14 18.18 2,955,964 -0.11(-0.60%)
Dec 29, 2005 18.38 18.48 18.26 18.29 2,257,327 -0.12(-0.66%)
Dec 28, 2005 18.44 18.53 18.34 18.42 3,732,270 -0.07(-0.37%)
Dec 27, 2005 18.50 18.53 18.33 18.48 4,544,278 -0.02(-0.11%)
Dec 23, 2005 18.48 18.55 18.40 18.50 3,055,851 +0.00(+0.00%)
Dec 22, 2005 18.43 18.52 18.38 18.50 3,774,998 +0.14(+0.77%)
Dec 21, 2005 18.67 18.72 18.33 18.36 19,719,850 -0.24(-1.27%)
Dec 20, 2005 18.54 18.62 18.45 18.60 3,804,242 +0.09(+0.48%)
Dec 19, 2005 18.63 18.67 18.44 18.51 3,664,097 -0.12(-0.65%)
Dec 16, 2005 18.68 18.80 18.60 18.63 5,051,497 +0.06(+0.31%)
Dec 15, 2005 18.70 18.74 18.55 18.57 4,954,459 -0.06(-0.31%)
Dec 14, 2005 18.57 18.75 18.57 18.63 4,099,155 +0.06(+0.31%)
Dec 13, 2005 18.34 18.58 18.32 18.57 3,833,676 +0.20(+1.09%)
Dec 12, 2005 18.61 18.69 18.33 18.37 3,894,634 -0.17(-0.91%)
Dec 09, 2005 18.47 18.62 18.36 18.54 3,381,148 +0.11(+0.60%)
Dec 08, 2005 18.23 18.47 18.19 18.43 4,773,675 +0.17(+0.92%)
Dec 07, 2005 18.38 18.48 18.21 18.26 3,313,164 -0.11(-0.60%)
Dec 06, 2005 18.54 18.55 18.33 18.37 3,707,963 -0.06(-0.31%)
Dec 05, 2005 18.38 18.44 18.25 18.43 3,337,281 -0.02(-0.11%)
Dec 02, 2005 18.33 18.49 18.26 18.45 2,741,189 +0.11(+0.57%)
Dec 01, 2005 18.51 18.51 18.32 18.35 4,355,898 +0.07(+0.37%)
Nov 30, 2005 18.43 18.46 18.23 18.28 4,002,117 -0.18(-1.00%)
Nov 29, 2005 18.46 18.54 18.37 18.46 3,012,364 +0.09(+0.52%)
Nov 28, 2005 18.39 18.53 18.28 18.37 3,047,116 -0.02(-0.11%)
Nov 25, 2005 18.39 18.42 18.30 18.39 791,877 +0.04(+0.23%)
Nov 23, 2005 18.21 18.43 18.13 18.35 2,619,274 +0.14(+0.75%)
Nov 22, 2005 18.15 18.30 18.01 18.21 3,001,350 -0.04(-0.20%)
Nov 21, 2005 18.29 18.39 18.19 18.25 2,203,585 -0.07(-0.40%)
Nov 18, 2005 18.14 18.40 18.09 18.32 4,978,007 +0.18(+1.02%)
Nov 17, 2005 18.02 18.16 17.95 18.14 3,768,351 +0.17(+0.94%)
Nov 16, 2005 18.01 18.19 17.91 17.97 2,988,437 +0.04(+0.21%)
Nov 15, 2005 17.92 18.01 17.83 17.93 3,665,426 +0.02(+0.12%)
Nov 14, 2005 18.06 18.14 17.87 17.91 3,877,543 -0.23(-1.28%)
Nov 11, 2005 18.15 18.19 17.97 18.14 4,233,034 -0.04(-0.20%)
Nov 10, 2005 18.17 18.25 18.04 18.18 6,979,730 +0.01(+0.06%)
Nov 09, 2005 18.09 18.23 18.06 18.17 4,566,686 +0.08(+0.44%)
Nov 08, 2005 18.00 18.19 17.93 18.09 3,809,369 +0.07(+0.41%)
Nov 07, 2005 18.17 18.27 17.95 18.01 4,099,535 -0.16(-0.87%)
Nov 04, 2005 18.24 18.27 18.15 18.17 4,480,852 +0.00(+0.00%)
Nov 03, 2005 18.27 18.29 18.12 18.17 6,712,352 -0.22(-1.20%)
Nov 02, 2005 18.30 18.39 18.07 18.39 4,608,843 +0.09(+0.52%)
Nov 01, 2005 18.34 18.49 18.21 18.30 4,482,371 -0.13(-0.69%)
Oct 31, 2005 18.18 18.53 18.14 18.43 5,025,101 +0.33(+1.83%)
Oct 28, 2005 17.92 18.12 17.85 18.09 4,161,062 +0.27(+1.51%)
Oct 27, 2005 18.11 18.13 17.74 17.83 4,971,930 -0.19(-1.08%)
Oct 26, 2005 18.15 18.29 17.97 18.02 4,237,211 -0.20(-1.10%)
Oct 25, 2005 18.07 18.42 17.93 18.22 4,888,374 +0.08(+0.46%)
Oct 24, 2005 17.90 18.17 17.82 18.14 3,904,129 +0.32(+1.77%)
Oct 21, 2005 17.58 17.86 17.56 17.82 8,019,805 +0.28(+1.59%)
Oct 20, 2005 17.80 17.91 17.43 17.54 6,879,653 -0.16(-0.92%)
Oct 19, 2005 17.56 17.80 17.27 17.70 6,247,860 +0.16(+0.93%)
Oct 18, 2005 17.80 17.87 17.50 17.54 3,577,693 -0.26(-1.48%)
Oct 17, 2005 17.52 17.85 17.51 17.80 4,860,269 +0.27(+1.53%)
Oct 14, 2005 17.62 17.62 17.44 17.54 4,199,801 +0.01(+0.06%)
Oct 13, 2005 17.74 17.77 17.25 17.53 4,897,300 -0.22(-1.25%)
Oct 12, 2005 18.03 18.14 17.68 17.75 4,934,900 -0.23(-1.29%)
Oct 11, 2005 18.07 18.20 17.95 17.98 3,502,113 -0.09(-0.52%)
Oct 10, 2005 18.32 18.36 18.01 18.07 4,089,090 -0.31(-1.66%)
Oct 07, 2005 18.28 18.50 18.18 18.38 4,534,783 +0.11(+0.61%)
Oct 06, 2005 18.45 18.59 17.99 18.27 5,867,113 -0.11(-0.57%)
Oct 05, 2005 18.81 18.84 18.37 18.37 4,668,661 -0.47(-2.52%)
Oct 04, 2005 18.99 19.13 18.83 18.85 3,980,088 -0.15(-0.78%)
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.