Indicators

Southern Co (NY: SO )

75.85 +0.52 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	20.59	20.60	20.41	20.41	3,660,002	-0.21(-1.02%)
Dec 28, 2007	20.54	20.63	20.44	20.62	5,361,380	+0.14(+0.69%)
Dec 27, 2007	20.58	20.63	20.46	20.47	3,222,438	-0.12(-0.56%)
Dec 26, 2007	20.48	20.62	20.46	20.59	2,451,667	-0.02(-0.10%)
Dec 24, 2007	20.56	20.67	20.56	20.61	1,480,794	-0.03(-0.15%)
Dec 21, 2007	20.40	20.67	20.30	20.64	12,482,976	+0.32(+1.58%)
Dec 20, 2007	20.33	20.40	20.18	20.32	7,824,775	+0.09(+0.47%)
Dec 19, 2007	20.47	20.53	20.20	20.23	7,815,753	-0.20(-0.98%)
Dec 18, 2007	20.23	20.47	20.06	20.43	9,299,955	+0.36(+1.78%)
Dec 17, 2007	20.14	20.33	20.01	20.07	7,613,300	-0.20(-0.99%)
Dec 14, 2007	20.42	20.46	20.23	20.27	7,045,262	-0.23(-1.10%)
Dec 13, 2007	20.13	20.54	20.13	20.50	8,276,710	+0.23(+1.12%)
Dec 12, 2007	20.66	20.67	20.11	20.27	9,180,188	+0.02(+0.10%)
Dec 11, 2007	20.70	20.70	20.24	20.25	7,588,158	-0.37(-1.81%)
Dec 10, 2007	20.50	20.72	20.46	20.62	9,183,350	+0.14(+0.67%)
Dec 07, 2007	20.50	20.53	20.26	20.48	8,466,130	-0.02(-0.10%)
Dec 06, 2007	20.44	20.53	20.28	20.51	8,641,261	+0.06(+0.31%)
Dec 05, 2007	20.25	20.48	20.12	20.44	9,286,803	+0.34(+1.68%)
Dec 04, 2007	19.83	20.25	19.83	20.11	7,679,019	+0.19(+0.98%)

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.