Southern Co (NY: SO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	82.94	83.70	82.28	83.52	7,362,360	+0.14(+0.17%)
Jul 30, 2024	82.64	83.49	82.54	83.38	4,031,892	+0.33(+0.40%)
Jul 29, 2024	82.42	83.30	82.20	83.05	3,571,740	+0.88(+1.07%)
Jul 26, 2024	81.95	82.51	81.82	82.17	4,010,106	+0.51(+0.62%)
Jul 25, 2024	82.97	83.46	81.31	81.66	4,028,993	-1.01(-1.22%)
Jul 24, 2024	82.05	82.69	81.51	82.67	4,192,395	+1.32(+1.62%)
Jul 23, 2024	81.74	81.82	81.29	81.35	2,188,321	-0.50(-0.61%)
Jul 22, 2024	81.48	82.17	81.33	81.85	3,619,883	+0.45(+0.55%)
Jul 19, 2024	81.83	81.83	81.04	81.40	2,730,035	+0.09(+0.11%)
Jul 18, 2024	81.06	82.25	81.06	81.31	2,922,356	-0.32(-0.39%)
Jul 17, 2024	81.38	82.84	81.18	81.63	4,320,320	+0.51(+0.63%)
Jul 16, 2024	80.50	81.19	80.26	81.12	3,211,357	+1.07(+1.34%)
Jul 15, 2024	79.52	80.25	79.30	80.05	4,114,064	+0.06(+0.08%)
Jul 12, 2024	80.00	80.34	79.63	79.99	3,682,397	+0.13(+0.16%)
Jul 11, 2024	78.70	80.07	78.61	79.86	3,542,559	+1.42(+1.81%)
Jul 10, 2024	78.43	78.54	77.79	78.44	2,443,164	+0.32(+0.41%)
Jul 09, 2024	77.71	78.70	77.71	78.12	2,623,662	+0.32(+0.41%)
Jul 08, 2024	78.02	78.22	77.62	77.80	2,359,645	-0.24(-0.31%)
Jul 05, 2024	77.83	78.63	77.47	78.04	2,343,845	+0.32(+0.41%)
Jul 03, 2024	77.61	78.38	77.56	77.72	1,432,803	+0.17(+0.22%)
Jul 02, 2024	77.28	77.84	77.00	77.55	2,766,643	+0.55(+0.71%)
Jul 01, 2024	78.03	78.47	76.96	77.00	2,936,284	-0.57(-0.73%)
Jun 28, 2024	78.02	78.20	77.18	77.57	6,343,182	-0.47(-0.60%)
Jun 27, 2024	78.20	78.33	77.50	78.04	3,040,975	-0.17(-0.22%)
Jun 26, 2024	77.77	78.45	77.45	78.21	2,856,139	+0.19(+0.24%)
Jun 25, 2024	79.24	79.30	77.81	78.02	3,008,043	-1.32(-1.66%)
Jun 24, 2024	78.46	79.58	78.37	79.34	2,574,438	+0.88(+1.12%)
Jun 21, 2024	78.98	79.43	78.30	78.46	8,503,977	-0.41(-0.52%)
Jun 20, 2024	78.14	79.07	77.66	78.87	3,995,695	+0.93(+1.19%)
Jun 18, 2024	77.62	78.02	77.25	77.94	3,356,399	+0.26(+0.33%)
Jun 17, 2024	78.07	78.60	77.44	77.68	3,747,588	-0.97(-1.23%)
Jun 14, 2024	78.49	78.97	78.00	78.65	2,444,514	-0.04(-0.05%)
Jun 13, 2024	78.56	78.91	77.81	78.69	2,678,140	+0.25(+0.32%)
Jun 12, 2024	79.40	79.40	77.83	78.44	2,825,767	-0.06(-0.08%)
Jun 11, 2024	78.44	79.05	78.05	78.50	3,814,919	-0.47(-0.60%)
Jun 10, 2024	77.86	79.01	77.61	78.97	5,531,867	+1.03(+1.32%)
Jun 07, 2024	78.23	78.61	77.89	77.94	3,865,794	-0.71(-0.90%)
Jun 06, 2024	79.47	79.88	78.59	78.65	4,210,917	-0.77(-0.97%)
Jun 05, 2024	80.67	80.67	79.17	79.42	4,245,694	-1.29(-1.60%)
Jun 04, 2024	80.25	80.84	79.56	80.71	5,106,523	+0.32(+0.40%)

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.