Indicators

Southern Co (NY: SO )

80.14 +2.06 (+2.64%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	29.33	29.59	29.24	29.46	9,220,372	+0.12(+0.41%)
May 28, 2015	29.46	29.51	29.21	29.33	6,353,321	-0.15(-0.50%)
May 27, 2015	29.19	29.62	29.11	29.48	10,054,661	+0.29(+0.99%)
May 26, 2015	29.07	29.23	28.81	29.19	9,977,032	+0.05(+0.16%)
May 22, 2015	29.19	29.15	29.15	29.15	7,253,570	-0.10(-0.35%)
May 21, 2015	29.44	29.47	29.14	29.25	7,259,791	-0.20(-0.66%)
May 20, 2015	29.44	29.67	29.43	29.44	5,975,170	+0.00(+0.00%)
May 19, 2015	29.27	29.48	29.23	29.44	5,576,422	+0.01(+0.05%)
May 18, 2015	29.34	29.54	29.27	29.43	5,168,299	-0.05(-0.16%)
May 15, 2015	29.18	29.55	29.13	29.48	7,647,994	+0.36(+1.25%)
May 14, 2015	28.96	29.26	28.96	29.11	7,164,058	+0.23(+0.80%)
May 13, 2015	29.05	29.12	28.81	28.88	9,111,721	-0.06(-0.21%)
May 12, 2015	28.96	28.99	28.70	28.94	10,995,671	-0.08(-0.28%)
May 11, 2015	29.39	29.49	28.97	29.02	12,531,601	-0.37(-1.27%)
May 08, 2015	29.72	29.77	29.13	29.39	12,652,558	-0.05(-0.18%)
May 07, 2015	29.44	29.67	29.33	29.45	7,688,002	+0.10(+0.34%)
May 06, 2015	29.51	29.63	29.14	29.35	10,071,528	-0.13(-0.43%)
May 05, 2015	29.83	29.89	29.38	29.47	10,629,128	-0.47(-1.58%)
May 04, 2015	29.89	30.18	29.74	29.95	7,446,559	+0.11(+0.36%)

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.