Southern Co (NY: SO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	88.18	88.78	87.78	88.70	4,437,263	+0.58(+0.66%)
Nov 04, 2024	88.54	89.21	87.50	88.12	4,759,169	-0.42(-0.47%)
Nov 01, 2024	91.00	91.00	88.30	88.54	6,817,562	-2.49(-2.74%)
Oct 31, 2024	90.69	92.38	90.12	91.03	10,245,777	+1.67(+1.87%)
Oct 30, 2024	90.33	90.33	89.04	89.36	7,037,904	-0.46(-0.51%)
Oct 29, 2024	91.00	91.03	89.63	89.82	5,860,799	-1.97(-2.15%)
Oct 28, 2024	92.22	92.69	91.76	91.79	2,773,019	-0.09(-0.10%)
Oct 25, 2024	94.14	94.19	91.81	91.88	2,499,465	-1.73(-1.85%)
Oct 24, 2024	93.88	94.45	93.33	93.61	2,781,773	-0.54(-0.57%)
Oct 23, 2024	92.91	94.18	92.83	94.15	4,739,277	+1.07(+1.15%)
Oct 22, 2024	92.35	93.19	92.11	93.08	3,021,104	+0.35(+0.38%)
Oct 21, 2024	93.42	93.73	92.61	92.73	3,188,191	-0.51(-0.55%)
Oct 18, 2024	92.70	93.34	92.02	93.24	3,663,361	+0.54(+0.58%)
Oct 17, 2024	92.31	92.85	92.02	92.70	3,909,170	+0.41(+0.44%)
Oct 16, 2024	90.98	92.45	90.60	92.29	3,425,635	+1.58(+1.74%)
Oct 15, 2024	90.50	91.40	90.36	90.71	3,716,622	+0.87(+0.97%)
Oct 14, 2024	88.75	89.95	88.75	89.84	2,764,632	+0.88(+0.99%)
Oct 11, 2024	88.61	89.08	88.32	88.96	3,098,067	+0.70(+0.79%)
Oct 10, 2024	88.97	89.80	88.21	88.26	3,287,161	-0.67(-0.75%)
Oct 09, 2024	89.44	90.00	88.81	88.93	4,185,274	-0.36(-0.40%)
Oct 08, 2024	89.20	89.72	88.80	89.29	2,865,551	+0.40(+0.45%)
Oct 07, 2024	90.06	90.23	88.67	88.89	4,871,274	-1.42(-1.57%)
Oct 04, 2024	89.90	90.48	89.35	90.31	3,432,325	-0.39(-0.43%)
Oct 03, 2024	91.82	91.86	90.19	90.70	6,120,736	-0.89(-0.97%)
Oct 02, 2024	90.25	91.82	90.12	91.59	4,869,034	+0.71(+0.78%)
Oct 01, 2024	90.46	91.77	90.00	90.88	4,029,968	+0.70(+0.78%)
Sep 30, 2024	90.05	90.63	89.55	90.18	6,838,786	+0.08(+0.09%)
Sep 27, 2024	89.19	90.13	88.91	90.10	4,531,725	+1.15(+1.29%)
Sep 26, 2024	88.89	89.62	88.64	88.95	3,742,414	-0.40(-0.45%)
Sep 25, 2024	90.15	90.55	88.92	89.35	3,457,209	-0.38(-0.42%)
Sep 24, 2024	89.99	90.85	89.48	89.73	6,222,484	-0.79(-0.87%)
Sep 23, 2024	89.85	90.59	89.53	90.52	3,828,685	+0.82(+0.91%)
Sep 20, 2024	90.12	90.14	88.47	89.70	9,736,600	+0.84(+0.95%)
Sep 19, 2024	88.65	89.01	88.00	88.86	7,627,652	-0.15(-0.17%)
Sep 18, 2024	89.53	89.75	88.47	89.01	3,677,728	-0.64(-0.71%)
Sep 17, 2024	89.78	89.84	89.11	89.65	3,019,348	-0.24(-0.27%)
Sep 16, 2024	89.00	90.13	89.00	89.89	3,720,964	+0.45(+0.50%)
Sep 13, 2024	88.56	89.50	88.22	89.44	2,311,657	+0.95(+1.07%)
Sep 12, 2024	88.86	89.22	88.31	88.49	3,527,152	-0.28(-0.32%)
Sep 11, 2024	89.32	89.36	88.14	88.77	3,877,324	-0.87(-0.97%)
Sep 10, 2024	89.50	90.20	89.34	89.64	4,104,507	+0.32(+0.36%)
Sep 09, 2024	88.44	89.41	88.40	89.32	3,854,343	+0.91(+1.03%)
Sep 06, 2024	89.54	89.85	88.22	88.41	4,614,283	-1.10(-1.23%)
Sep 05, 2024	89.98	90.34	88.87	89.51	4,598,195	+0.38(+0.43%)
Sep 04, 2024	89.43	90.25	88.41	89.13	4,190,254	+0.22(+0.25%)

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.