Indicators

Southern Co (NY: SO )

79.54 +0.88 (+1.12%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.64	16.85	16.58	16.82	5,679,795	+0.08(+0.50%)
Apr 27, 2006	16.33	16.88	16.24	16.73	8,351,434	+0.22(+1.33%)
Apr 26, 2006	16.58	16.61	16.39	16.52	5,625,944	-0.03(-0.19%)
Apr 25, 2006	16.87	16.88	16.51	16.55	6,067,097	-0.33(-1.95%)
Apr 24, 2006	16.65	16.93	16.61	16.88	5,869,901	+0.18(+1.09%)
Apr 21, 2006	16.76	16.81	16.55	16.69	4,478,219	-0.02(-0.09%)
Apr 20, 2006	16.73	16.95	16.68	16.71	4,198,426	+0.06(+0.34%)
Apr 19, 2006	16.64	16.73	16.47	16.65	3,330,493	+0.02(+0.09%)
Apr 18, 2006	16.49	16.77	16.49	16.64	5,660,823	+0.15(+0.89%)
Apr 17, 2006	16.41	16.52	16.40	16.49	3,441,644	+0.08(+0.48%)
Apr 13, 2006	16.53	16.57	16.41	16.41	3,955,811	-0.11(-0.69%)
Apr 12, 2006	16.44	16.57	16.44	16.53	5,412,842	+0.09(+0.54%)
Apr 11, 2006	16.62	16.69	16.38	16.44	4,748,621	-0.18(-1.10%)
Apr 10, 2006	16.75	16.82	16.59	16.62	3,348,315	-0.06(-0.34%)
Apr 07, 2006	16.94	16.97	16.54	16.68	8,779,747	-0.28(-1.66%)
Apr 06, 2006	17.28	17.35	16.95	16.96	7,003,062	-0.32(-1.87%)
Apr 05, 2006	17.09	17.29	16.94	17.28	5,993,891	+0.23(+1.38%)
Apr 04, 2006	16.91	17.09	16.88	17.05	5,835,981	+0.06(+0.37%)

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.