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, 2023	68.49	68.89	68.28	68.76	2,952,930	-0.04(-0.06%)
Dec 28, 2023	68.01	68.95	67.93	68.80	2,845,594	+0.74(+1.08%)
Dec 27, 2023	67.87	68.31	67.67	68.06	2,827,031	-0.04(-0.06%)
Dec 26, 2023	67.95	68.49	67.83	68.10	2,173,242	+0.01(+0.01%)
Dec 22, 2023	68.44	68.83	67.98	68.09	3,073,250	+0.07(+0.10%)
Dec 21, 2023	68.56	68.80	67.37	68.02	4,229,730	-0.31(-0.46%)
Dec 20, 2023	69.83	70.05	68.31	68.33	4,450,394	-1.54(-2.20%)
Dec 19, 2023	69.77	70.55	69.64	69.87	3,807,544	-0.16(-0.22%)
Dec 18, 2023	69.30	70.28	69.29	70.03	5,233,712	+0.55(+0.79%)
Dec 15, 2023	69.46	69.60	68.66	69.48	12,591,736	-0.63(-0.90%)
Dec 14, 2023	71.81	71.99	69.94	70.11	6,503,134	-1.55(-2.16%)
Dec 13, 2023	69.19	71.68	68.74	71.66	5,874,626	+2.56(+3.70%)
Dec 12, 2023	70.10	70.10	68.77	69.10	4,462,781	-0.87(-1.25%)
Dec 11, 2023	69.84	70.16	69.46	69.97	4,080,184	-0.14(-0.20%)
Dec 08, 2023	70.30	70.79	69.56	70.11	2,765,020	-0.15(-0.21%)
Dec 07, 2023	71.06	71.14	70.17	70.26	3,647,503	-0.60(-0.84%)
Dec 06, 2023	69.72	70.89	69.72	70.85	4,925,284	+1.30(+1.88%)
Dec 05, 2023	69.99	70.07	69.41	69.55	3,707,660	-0.34(-0.49%)
Dec 04, 2023	69.86	70.39	69.78	69.89	4,289,338	-0.24(-0.34%)

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.