Skip to main content

Southern Co (NY: SO )

68.39 -0.34 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 68.99 69.48 67.95 68.39 3,974,103 -0.34(-0.49%)
Apr 12, 2024 69.84 69.93 68.32 68.73 4,818,438 -0.85(-1.22%)
Apr 11, 2024 70.11 70.11 68.96 69.58 3,297,589 -0.19(-0.27%)
Apr 10, 2024 69.37 69.91 68.97 69.77 8,425,068 -0.82(-1.16%)
Apr 09, 2024 70.36 70.60 69.86 70.59 4,826,518 +0.53(+0.76%)
Apr 08, 2024 69.76 70.32 69.63 70.06 3,400,359 +0.15(+0.21%)
Apr 05, 2024 69.55 70.16 69.16 69.91 5,302,575 -0.14(-0.20%)
Apr 04, 2024 70.98 71.37 69.66 70.05 6,240,921 -0.93(-1.31%)
Apr 03, 2024 71.44 71.71 70.80 70.98 3,798,425 -0.36(-0.50%)
Apr 02, 2024 71.24 72.08 71.09 71.34 3,829,477 +0.24(+0.34%)
Apr 01, 2024 71.49 71.70 70.56 71.10 3,146,609 -0.64(-0.89%)
Mar 28, 2024 71.02 71.91 71.69 71.74 4,731,194 +0.69(+0.97%)
Mar 27, 2024 69.64 71.07 69.60 71.05 4,328,425 +1.78(+2.57%)
Mar 26, 2024 69.55 69.72 69.15 69.27 4,360,520 -0.49(-0.70%)
Mar 25, 2024 69.90 70.10 69.52 69.76 2,065,207 -0.04(-0.06%)
Mar 22, 2024 70.29 70.52 69.79 69.80 3,137,925 -0.10(-0.14%)
Mar 21, 2024 70.44 70.80 69.87 69.90 2,864,909 -0.33(-0.47%)
Mar 20, 2024 70.12 70.66 69.89 70.23 4,251,102 +0.02(+0.03%)
Mar 19, 2024 69.63 70.33 69.02 70.21 3,848,935 +0.79(+1.14%)
Mar 18, 2024 69.18 69.62 68.99 69.42 2,690,046 +0.33(+0.48%)
Mar 15, 2024 68.96 69.77 68.70 69.09 8,653,727 -0.29(-0.42%)
Mar 14, 2024 69.65 69.93 68.80 69.38 4,212,524 -0.56(-0.80%)
Mar 13, 2024 69.84 70.43 69.80 69.94 5,086,287 +0.59(+0.85%)
Mar 12, 2024 69.44 70.10 69.03 69.35 3,255,437 -0.43(-0.62%)
Mar 11, 2024 68.92 69.88 68.69 69.78 3,490,945 +0.77(+1.12%)
Mar 08, 2024 69.33 69.51 68.56 69.01 3,705,339 -0.24(-0.35%)
Mar 07, 2024 69.20 69.42 68.76 69.25 4,896,039 +0.67(+0.98%)
Mar 06, 2024 68.47 68.92 67.98 68.58 4,629,242 +0.60(+0.88%)
Mar 05, 2024 68.50 69.25 67.55 67.98 4,542,805 -0.22(-0.32%)
Mar 04, 2024 66.87 68.29 66.62 68.20 4,285,883 +1.34(+2.00%)
Mar 01, 2024 67.03 67.12 65.99 66.86 4,748,339 -0.39(-0.58%)
Feb 29, 2024 67.12 67.64 66.80 67.25 8,576,128 +0.44(+0.66%)
Feb 28, 2024 66.46 66.82 66.20 66.81 5,211,704 +0.35(+0.53%)
Feb 27, 2024 66.40 66.74 66.08 66.46 4,146,936 +0.21(+0.32%)
Feb 26, 2024 67.41 67.50 66.24 66.25 4,058,987 -1.44(-2.13%)
Feb 23, 2024 67.32 68.06 67.22 67.69 3,222,220 +0.41(+0.61%)
Feb 22, 2024 67.17 67.58 66.54 67.28 3,530,362 -0.45(-0.66%)
Feb 21, 2024 67.44 67.85 67.11 67.73 4,256,475 +0.69(+1.03%)
Feb 20, 2024 66.62 68.34 66.43 67.04 6,385,827 +0.56(+0.84%)
Feb 16, 2024 65.99 66.64 65.80 66.48 8,509,101 +0.35(+0.53%)
Feb 15, 2024 66.35 67.49 65.39 66.13 10,441,025 -0.97(-1.45%)
Feb 14, 2024 66.75 67.17 66.53 67.10 4,190,413 +0.30(+0.44%)
Feb 13, 2024 67.29 67.84 65.79 66.80 5,414,219 -0.79(-1.17%)
Feb 12, 2024 66.24 67.61 65.93 67.59 4,832,817 +1.39(+2.09%)
Feb 09, 2024 65.93 66.50 65.81 66.21 3,832,927 -0.03(-0.04%)
Feb 08, 2024 65.91 66.33 65.66 66.24 3,851,397 -0.01(-0.01%)
Feb 07, 2024 66.83 67.06 66.10 66.25 4,452,826 -0.45(-0.67%)
Feb 06, 2024 66.38 66.97 66.24 66.69 3,508,326 +0.22(+0.33%)
Feb 05, 2024 67.58 67.62 66.37 66.48 5,068,441 -1.45(-2.14%)
Feb 02, 2024 69.09 69.23 67.24 67.93 5,711,933 -1.83(-2.62%)
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.