Indicators

Southern Co (NY: SO )

79.38 +0.09 (+0.11%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.88	19.96	19.69	19.72	6,545,945	-0.20(-1.00%)
Apr 27, 2007	19.82	20.03	19.75	19.92	7,010,696	-0.17(-0.83%)
Apr 26, 2007	20.30	20.30	20.04	20.08	7,007,890	-0.08(-0.41%)
Apr 25, 2007	20.09	20.25	20.06	20.17	5,383,083	+0.18(+0.89%)
Apr 24, 2007	19.83	20.00	19.80	19.99	5,027,822	+0.16(+0.82%)
Apr 23, 2007	20.29	20.29	19.80	19.83	4,452,403	-0.09(-0.47%)
Apr 20, 2007	19.96	19.96	19.69	19.92	7,623,405	+0.20(+1.03%)
Apr 19, 2007	19.71	19.79	19.60	19.72	5,786,975	-0.08(-0.39%)
Apr 18, 2007	20.06	20.06	19.61	19.80	5,329,162	+0.11(+0.56%)
Apr 17, 2007	19.52	19.74	19.51	19.69	7,914,415	+0.16(+0.83%)
Apr 16, 2007	19.56	19.57	19.48	19.53	4,277,717	-0.02(-0.08%)
Apr 13, 2007	19.56	19.57	19.44	19.54	4,354,182	+0.04(+0.21%)
Apr 12, 2007	19.70	19.70	19.31	19.50	4,264,865	-0.01(-0.05%)
Apr 11, 2007	19.52	19.57	19.39	19.51	7,032,680	-0.02(-0.08%)
Apr 10, 2007	19.46	19.56	19.43	19.53	3,262,619	+0.06(+0.29%)
Apr 09, 2007	19.42	19.57	19.41	19.47	5,010,157	+0.06(+0.30%)
Apr 05, 2007	19.31	19.44	19.27	19.41	3,779,453	+0.05(+0.27%)
Apr 04, 2007	19.36	19.46	19.30	19.36	3,147,829	-0.05(-0.24%)
Apr 03, 2007	19.36	19.43	19.28	19.41	4,504,590	+0.06(+0.30%)

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.