Southern Co (NY: SO )

64.42 USD +0.46 (+0.71%)
Streaming Delayed Price Updated: 12:48 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 64.05 64.50 63.29 63.96 4,444,198 -0.18(-0.28%)
Sep 17, 2021 65.01 65.38 64.08 64.14 9,457,678 -1.24(-1.90%)
Sep 16, 2021 66.13 66.34 65.21 65.38 4,049,402 -0.63(-0.95%)
Sep 15, 2021 65.76 66.34 65.42 66.01 3,036,991 +0.04(+0.06%)
Sep 14, 2021 66.40 66.64 65.77 65.97 3,252,677 -0.36(-0.54%)
Sep 13, 2021 66.64 66.87 66.03 66.33 3,243,696 +0.12(+0.18%)
Sep 10, 2021 67.04 67.11 66.11 66.21 3,825,856 -0.97(-1.44%)
Sep 09, 2021 67.26 67.54 67.09 67.18 4,789,820 -0.13(-0.19%)
Sep 08, 2021 66.22 67.46 66.01 67.31 4,758,969 +1.12(+1.69%)
Sep 07, 2021 66.86 67.11 66.07 66.19 6,416,884 -0.08(-0.12%)
Sep 03, 2021 66.79 66.79 66.19 66.27 2,891,294 -0.58(-0.87%)
Sep 02, 2021 66.60 66.98 66.53 66.85 3,544,220 +0.37(+0.56%)
Sep 01, 2021 65.97 66.76 65.85 66.48 3,575,152 +0.75(+1.14%)
Aug 31, 2021 65.65 65.96 65.39 65.73 4,581,535 -0.02(-0.03%)
Aug 30, 2021 65.86 65.99 65.65 65.75 3,258,598 -0.24(-0.36%)
Aug 27, 2021 66.27 66.42 65.83 65.99 3,579,647 -0.15(-0.23%)
Aug 26, 2021 65.88 66.27 65.67 66.14 3,378,106 +0.27(+0.41%)
Aug 25, 2021 65.62 66.16 65.40 65.87 3,037,095 +0.14(+0.21%)
Aug 24, 2021 66.61 66.61 65.44 65.73 5,062,689 -0.94(-1.41%)
Aug 23, 2021 67.14 67.32 66.61 66.67 4,798,205 -0.65(-0.97%)
Aug 20, 2021 66.37 67.46 65.96 67.32 4,319,130 +0.94(+1.42%)
Aug 19, 2021 66.06 66.71 65.98 66.38 4,005,924 +0.37(+0.56%)
Aug 18, 2021 66.44 66.52 65.78 66.01 3,545,722 -0.44(-0.66%)
Aug 17, 2021 66.36 66.61 65.89 66.45 5,004,454 +0.07(+0.11%)
Aug 16, 2021 65.63 66.86 65.56 66.38 5,504,553 +0.85(+1.30%)
Aug 13, 2021 65.15 65.64 64.97 65.53 3,635,171 -0.19(-0.29%)
Aug 12, 2021 65.65 65.97 65.52 65.72 5,412,589 +0.09(+0.14%)
Aug 11, 2021 65.25 66.00 65.21 65.63 3,452,804 +0.42(+0.64%)
Aug 10, 2021 64.92 65.43 64.60 65.21 3,484,686 +0.36(+0.56%)
Aug 09, 2021 64.84 64.91 64.40 64.85 2,906,562 +0.15(+0.23%)
Aug 06, 2021 64.83 65.10 64.51 64.70 3,326,963 -0.08(-0.12%)
Aug 05, 2021 64.14 64.81 63.96 64.78 3,796,680 +0.75(+1.17%)
Aug 04, 2021 64.00 64.16 63.14 64.03 4,537,183 -0.10(-0.16%)
Aug 03, 2021 64.10 64.55 63.69 64.13 4,137,523 +0.05(+0.08%)
Aug 02, 2021 63.99 64.42 63.74 64.08 3,616,693 +0.21(+0.33%)
Jul 30, 2021 64.19 64.87 63.71 63.87 5,192,064 -0.59(-0.92%)
Jul 29, 2021 63.79 64.69 63.68 64.46 4,512,598 +0.47(+0.73%)
Jul 28, 2021 64.71 64.71 63.55 63.99 5,104,848 -0.55(-0.85%)
Jul 27, 2021 63.58 64.83 63.24 64.54 5,829,391 +0.81(+1.27%)
Jul 26, 2021 63.90 64.13 63.49 63.73 3,960,918 -0.13(-0.20%)
Jul 23, 2021 63.07 63.97 63.00 63.86 2,823,987 +0.88(+1.40%)
Jul 22, 2021 62.89 63.40 62.82 62.98 4,387,514 +0.16(+0.25%)
Jul 21, 2021 63.04 63.60 62.75 62.82 3,966,171 -0.13(-0.21%)
Jul 20, 2021 63.00 63.95 62.80 62.95 4,566,513 +0.16(+0.25%)
Jul 19, 2021 62.94 63.62 61.81 62.79 6,866,859 -0.32(-0.51%)
Jul 16, 2021 62.74 63.44 62.57 63.11 3,665,333 +0.44(+0.70%)
Jul 15, 2021 61.56 62.72 61.56 62.67 3,600,703 +0.78(+1.26%)
Jul 14, 2021 61.32 62.14 61.05 61.89 2,969,536 +0.55(+0.90%)
Jul 13, 2021 61.72 61.84 61.12 61.34 2,426,216 -0.46(-0.74%)
Jul 12, 2021 61.34 61.89 61.15 61.80 3,120,271 +0.33(+0.54%)
Jul 09, 2021 61.66 61.78 61.05 61.47 3,688,634 -0.08(-0.13%)
Jul 08, 2021 61.40 61.84 61.29 61.55 3,480,108 -0.14(-0.23%)
Jul 07, 2021 61.50 61.77 61.19 61.69 3,001,360 +0.05(+0.08%)
Jul 06, 2021 61.52 61.67 60.76 61.64 3,030,734 +0.11(+0.18%)
Jul 02, 2021 61.50 61.61 61.25 61.53 2,940,616 +0.05(+0.08%)
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.