Skip to main content

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

Date Open High Low Close Volume Change (%)
Jan 31, 2011 20.80 20.86 20.62 20.65 6,756,872 -0.08(-0.40%)
Jan 28, 2011 20.92 21.05 20.70 20.74 8,172,159 -0.21(-1.02%)
Jan 27, 2011 20.96 21.01 20.84 20.95 10,060,535 +0.00(+0.00%)
Jan 26, 2011 21.12 21.16 20.92 20.95 11,077,961 -0.16(-0.78%)
Jan 25, 2011 21.09 21.24 21.05 21.12 9,392,377 +0.03(+0.16%)
Jan 24, 2011 21.04 21.11 21.02 21.08 8,420,038 +0.08(+0.39%)
Jan 21, 2011 21.14 21.15 20.98 21.00 9,688,209 -0.08(-0.39%)
Jan 20, 2011 21.18 21.30 21.04 21.08 9,195,184 -0.03(-0.13%)
Jan 19, 2011 21.09 21.23 21.08 21.11 9,916,093 +0.03(+0.13%)
Jan 18, 2011 21.07 21.12 21.03 21.08 6,618,940 -0.05(-0.26%)
Jan 14, 2011 21.00 21.14 20.93 21.14 5,428,636 +0.12(+0.57%)
Jan 13, 2011 20.90 21.04 20.84 21.02 5,769,687 +0.11(+0.53%)
Jan 12, 2011 20.82 20.96 20.79 20.91 4,080,696 +0.13(+0.63%)
Jan 11, 2011 20.75 20.84 20.66 20.78 5,783,225 +0.04(+0.21%)
Jan 10, 2011 20.78 20.82 20.64 20.73 19,800,782 -0.18(-0.84%)
Jan 07, 2011 20.88 20.92 20.73 20.91 18,450,992 +0.10(+0.50%)
Jan 06, 2011 20.93 20.97 20.71 20.80 21,783,042 -0.05(-0.26%)
Jan 05, 2011 21.07 21.10 20.85 20.86 7,966,470 -0.28(-1.32%)
Jan 04, 2011 21.03 21.16 20.93 21.14 7,420,183 +0.04(+0.21%)
Jan 03, 2011 21.07 21.14 20.96 21.09 6,266,458 +0.10(+0.50%)
Dec 31, 2010 21.03 21.08 20.96 20.99 3,408,605 -0.04(-0.18%)
Dec 30, 2010 21.04 21.10 20.98 21.03 3,029,218 -0.07(-0.31%)
Dec 29, 2010 21.13 21.13 20.98 21.09 2,966,969 +0.00(+0.00%)
Dec 28, 2010 21.01 21.09 20.96 21.09 2,492,543 +0.08(+0.37%)
Dec 27, 2010 20.96 21.09 20.95 21.02 2,328,474 +0.01(+0.05%)
Dec 23, 2010 21.01 21.05 20.95 21.01 3,072,906 +0.01(+0.05%)
Dec 22, 2010 21.02 21.10 20.97 20.99 4,516,906 -0.05(-0.26%)
Dec 21, 2010 21.07 21.08 20.96 21.05 4,273,893 +0.03(+0.16%)
Dec 20, 2010 20.85 21.06 20.84 21.02 7,911,026 +0.21(+1.00%)
Dec 17, 2010 20.70 20.86 20.66 20.81 12,032,847 +0.06(+0.29%)
Dec 16, 2010 20.76 20.80 20.66 20.75 7,575,542 +0.05(+0.24%)
Dec 15, 2010 20.76 20.81 20.67 20.70 5,908,201 -0.09(-0.42%)
Dec 14, 2010 20.78 20.85 20.74 20.79 7,111,120 -0.02(-0.11%)
Dec 13, 2010 20.76 20.86 20.75 20.81 5,221,116 +0.04(+0.21%)
Dec 10, 2010 20.84 20.91 20.72 20.76 4,583,807 -0.06(-0.29%)
Dec 09, 2010 20.64 20.86 20.59 20.82 5,523,127 +0.19(+0.93%)
Dec 08, 2010 20.85 20.87 20.55 20.63 8,182,438 -0.17(-0.82%)
Dec 07, 2010 21.03 21.06 20.78 20.80 5,159,427 -0.10(-0.50%)
Dec 06, 2010 20.88 20.97 20.86 20.91 4,879,308 -0.02(-0.11%)
Dec 03, 2010 20.85 20.99 20.75 20.93 7,566,107 +0.02(+0.11%)
Dec 02, 2010 21.02 21.02 20.85 20.91 6,684,824 -0.08(-0.39%)
Dec 01, 2010 20.88 21.06 20.82 20.99 6,530,070 +0.28(+1.35%)
Nov 30, 2010 20.50 20.76 20.49 20.71 6,934,599 +0.09(+0.45%)
Nov 29, 2010 20.68 20.73 20.51 20.62 6,150,335 -0.15(-0.74%)
Nov 26, 2010 20.80 20.88 20.70 20.77 2,993,571 -0.10(-0.47%)
Nov 24, 2010 20.91 20.87 20.87 20.87 3,587,675 +0.03(+0.13%)
Nov 23, 2010 20.88 20.92 20.73 20.84 5,420,181 -0.15(-0.71%)
Nov 22, 2010 20.93 21.04 20.81 20.99 5,723,472 +0.09(+0.42%)
Nov 19, 2010 20.88 20.93 20.73 20.90 5,072,666 +0.02(+0.11%)
Nov 18, 2010 20.93 20.96 20.73 20.88 6,001,235 +0.07(+0.32%)
Nov 17, 2010 20.98 20.99 20.73 20.81 5,904,374 -0.12(-0.58%)
Nov 16, 2010 20.92 21.05 20.87 20.93 9,746,718 -0.11(-0.52%)
Nov 15, 2010 20.93 21.10 20.93 21.04 5,109,832 +0.13(+0.63%)
Nov 12, 2010 20.98 20.98 20.76 20.91 5,523,700 -0.09(-0.44%)
Nov 11, 2010 20.75 21.02 20.75 21.01 6,679,573 +0.16(+0.76%)
Nov 10, 2010 20.97 20.97 20.80 20.85 6,801,858 -0.15(-0.73%)
Nov 09, 2010 21.03 21.08 20.95 21.00 5,485,970 -0.04(-0.18%)
Nov 08, 2010 20.99 21.07 20.86 21.04 5,046,471 -0.08(-0.39%)
Nov 05, 2010 21.07 21.13 20.99 21.12 4,671,984 +0.01(+0.05%)
Nov 04, 2010 20.93 21.12 20.84 21.11 7,828,038 +0.30(+1.42%)
Nov 03, 2010 20.91 20.91 20.68 20.81 5,544,199 -0.04(-0.18%)
Nov 02, 2010 20.73 20.89 20.67 20.85 5,536,773 +0.22(+1.06%)
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.