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 29, 2022	68.93	69.00	67.08	67.19	8,968,686	-2.00(-2.90%)
Apr 28, 2022	68.33	69.71	67.66	69.19	6,228,512	+1.92(+2.86%)
Apr 27, 2022	67.66	68.22	66.69	67.27	6,998,683	-0.24(-0.35%)
Apr 26, 2022	68.43	69.05	67.49	67.51	7,515,557	-1.13(-1.64%)
Apr 25, 2022	69.71	69.87	67.69	68.64	8,109,259	-0.86(-1.24%)
Apr 22, 2022	70.04	70.30	69.41	69.50	5,310,399	-0.50(-0.72%)
Apr 21, 2022	69.83	70.71	69.67	70.00	5,350,932	-0.04(-0.05%)
Apr 20, 2022	70.41	70.57	69.94	70.04	5,006,063	+0.21(+0.30%)
Apr 19, 2022	69.78	69.99	69.06	69.83	4,106,060	+0.40(+0.58%)
Apr 18, 2022	69.58	70.10	69.08	69.42	4,059,812	-0.15(-0.21%)
Apr 14, 2022	69.04	69.83	68.64	69.57	6,472,754	+0.58(+0.84%)
Apr 13, 2022	69.17	69.25	68.26	68.99	5,097,922	-0.16(-0.24%)
Apr 12, 2022	68.17	69.51	67.74	69.16	6,629,798	+0.97(+1.42%)
Apr 11, 2022	70.03	70.37	68.08	68.19	8,927,225	-1.84(-2.63%)
Apr 08, 2022	69.57	70.21	69.25	70.03	4,075,605	+0.67(+0.96%)
Apr 07, 2022	69.62	69.82	68.70	69.36	7,030,396	-0.69(-0.98%)
Apr 06, 2022	68.37	70.06	68.12	70.05	7,512,334	+1.98(+2.91%)
Apr 05, 2022	67.22	68.79	67.12	68.07	7,350,985	+1.13(+1.68%)
Apr 04, 2022	67.24	67.40	66.36	66.94	5,091,012	-0.92(-1.35%)

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.