Southern Co (NY: SO )

91.03 +1.67 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 49.67 50.02 48.59 49.05 4,855,221 -0.65(-1.31%)
Oct 29, 2020 49.46 50.56 48.66 49.70 4,402,843 -0.13(-0.26%)
Oct 28, 2020 50.80 51.27 49.67 49.82 4,966,900 -1.58(-3.07%)
Oct 27, 2020 51.88 52.16 51.40 51.40 4,081,153 -0.34(-0.66%)
Oct 26, 2020 51.45 51.94 51.06 51.75 4,626,006 -0.20(-0.39%)
Oct 23, 2020 51.87 52.30 51.64 51.95 5,148,167 +0.25(+0.48%)
Oct 22, 2020 50.24 51.76 50.11 51.70 5,814,491 +1.44(+2.87%)
Oct 21, 2020 49.70 50.52 49.65 50.26 4,568,711 +0.23(+0.46%)
Oct 20, 2020 49.74 50.19 49.51 50.03 3,964,292 +0.48(+0.96%)
Oct 19, 2020 49.88 50.41 49.53 49.55 4,673,017 -0.26(-0.53%)
Oct 16, 2020 49.76 49.98 49.36 49.82 3,796,937 +0.28(+0.57%)
Oct 15, 2020 49.18 49.70 48.99 49.53 3,931,814 +0.02(+0.03%)
Oct 14, 2020 49.65 49.90 49.35 49.52 3,041,590 -0.29(-0.58%)
Oct 13, 2020 49.94 50.11 49.05 49.81 4,205,580 -0.44(-0.88%)
Oct 12, 2020 50.11 50.53 49.89 50.25 4,459,314 +0.10(+0.20%)
Oct 09, 2020 50.37 50.54 49.84 50.15 4,592,729 +0.03(+0.05%)
Oct 08, 2020 49.52 50.34 49.43 50.12 3,517,511 +0.78(+1.57%)
Oct 07, 2020 49.67 50.04 49.24 49.35 3,776,732 -0.03(-0.05%)
Oct 06, 2020 48.70 50.23 48.59 49.37 5,597,541 +0.56(+1.15%)
Oct 05, 2020 48.08 48.97 48.04 48.81 6,124,878 +0.78(+1.62%)
Oct 02, 2020 46.37 48.30 46.18 48.03 7,844,301 +1.40(+3.00%)
Oct 01, 2020 46.36 46.73 46.08 46.63 6,519,297 +0.34(+0.74%)
Sep 30, 2020 46.08 46.53 46.00 46.29 5,458,317 +0.44(+0.97%)
Sep 29, 2020 46.06 46.26 45.44 45.85 3,457,047 -0.01(-0.02%)
Sep 28, 2020 46.10 46.70 45.77 45.85 5,196,016 -0.09(-0.19%)
Sep 25, 2020 44.99 45.98 44.85 45.94 3,586,451 +0.65(+1.43%)
Sep 24, 2020 44.84 45.41 44.40 45.29 3,685,357 +0.44(+0.99%)
Sep 23, 2020 45.50 45.50 44.80 44.85 3,264,070 -0.50(-1.11%)
Sep 22, 2020 45.20 45.82 44.99 45.35 4,740,926 +0.08(+0.17%)
Sep 21, 2020 45.01 45.37 44.57 45.27 5,637,634 +0.19(+0.42%)
Sep 18, 2020 45.38 45.67 45.00 45.09 7,366,639 -0.61(-1.33%)
Sep 17, 2020 45.23 45.72 44.87 45.69 4,500,036 +0.20(+0.43%)
Sep 16, 2020 45.08 45.95 45.08 45.50 3,328,871 +0.24(+0.53%)
Sep 15, 2020 45.35 45.93 45.03 45.26 4,121,893 +0.13(+0.28%)
Sep 14, 2020 44.39 45.41 44.39 45.13 4,340,561 +0.94(+2.13%)
Sep 11, 2020 43.99 44.36 43.72 44.19 4,454,631 +0.17(+0.39%)
Sep 10, 2020 44.45 44.49 43.88 44.02 7,335,101 -1.10(-2.44%)
Sep 09, 2020 45.38 45.94 44.97 45.12 5,464,643 +0.00(+0.00%)
Sep 08, 2020 44.66 45.52 44.28 45.12 7,920,832 +0.48(+1.07%)
Sep 04, 2020 45.00 45.14 43.98 44.64 4,071,025 -0.26(-0.59%)
Sep 03, 2020 45.60 46.05 44.56 44.91 5,066,698 -0.52(-1.15%)
Sep 02, 2020 44.20 45.67 44.06 45.43 4,740,445 +1.20(+2.70%)
Sep 01, 2020 44.41 44.67 44.04 44.23 3,764,911 -0.32(-0.71%)
Aug 31, 2020 44.49 44.95 44.43 44.55 4,525,849 -0.20(-0.46%)
Aug 28, 2020 44.65 44.83 44.27 44.75 3,358,045 +0.19(+0.42%)
Aug 27, 2020 44.18 44.70 44.10 44.57 4,150,012 +0.41(+0.93%)
Aug 26, 2020 44.40 44.58 43.93 44.16 3,531,991 -0.59(-1.32%)
Aug 25, 2020 45.27 45.30 44.56 44.74 2,821,833 -0.38(-0.85%)
Aug 24, 2020 44.73 45.21 44.37 45.13 3,965,646 +0.42(+0.94%)
Aug 21, 2020 44.79 44.86 44.28 44.71 4,142,709 +0.10(+0.23%)
Aug 20, 2020 45.12 45.35 44.46 44.61 3,876,620 -0.80(-1.77%)
Aug 19, 2020 45.56 45.66 45.20 45.41 3,038,662 +0.12(+0.26%)
Aug 18, 2020 45.74 45.87 45.10 45.29 7,786,631 -0.46(-1.01%)
Aug 17, 2020 45.73 46.12 45.46 45.75 3,192,510 +0.03(+0.06%)
Aug 14, 2020 46.23 46.32 45.61 45.73 3,657,082 -0.69(-1.49%)
Aug 13, 2020 46.09 46.45 45.95 46.42 4,652,819 +0.13(+0.27%)
Aug 12, 2020 46.00 46.74 45.78 46.29 5,538,264 +0.57(+1.24%)
Aug 11, 2020 46.64 46.73 45.59 45.73 6,181,163 -0.74(-1.60%)
Aug 10, 2020 46.27 46.72 46.05 46.47 2,673,357 +0.32(+0.69%)
Aug 07, 2020 45.19 46.35 45.19 46.15 3,727,151 +0.68(+1.48%)
Aug 06, 2020 44.98 45.62 44.78 45.47 3,215,801 +0.41(+0.92%)
Aug 05, 2020 46.07 46.11 44.95 45.06 5,401,281 -0.88(-1.91%)
Aug 04, 2020 45.46 46.18 45.40 45.94 4,507,658 +0.36(+0.80%)
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.