Southern Co (NY: SO )

88.54 -0.47 (-0.53%)
Streaming Delayed Price Updated: 12:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 12.59 12.67 12.54 12.67 1,679,189 +0.01(+0.08%)
Nov 27, 2002 12.73 12.74 12.49 12.66 6,227,047 -0.08(-0.61%)
Nov 26, 2002 12.85 13.00 12.73 12.73 4,030,882 -0.27(-2.08%)
Nov 25, 2002 12.85 13.21 12.73 13.00 4,271,091 +0.15(+1.21%)
Nov 22, 2002 12.49 12.91 12.47 12.85 4,022,620 +0.35(+2.83%)
Nov 21, 2002 12.56 12.69 12.40 12.50 4,263,862 -0.07(-0.54%)
Nov 20, 2002 12.57 12.76 12.48 12.56 4,248,164 -0.05(-0.42%)
Nov 19, 2002 12.71 12.81 12.61 12.62 2,912,041 -0.08(-0.65%)
Nov 18, 2002 12.88 12.93 12.52 12.70 4,565,000 -0.11(-0.87%)
Nov 15, 2002 12.44 12.82 12.44 12.81 4,582,350 +0.38(+3.04%)
Nov 14, 2002 12.63 12.68 12.28 12.43 5,348,622 +0.10(+0.79%)
Nov 13, 2002 12.14 12.76 12.01 12.34 13,556,412 +0.15(+1.23%)
Nov 12, 2002 13.34 13.53 12.05 12.19 29,293,086 -1.13(-8.47%)
Nov 11, 2002 13.26 13.39 13.05 13.31 6,241,505 +0.06(+0.44%)
Nov 08, 2002 13.79 13.79 13.26 13.26 7,260,999 -0.53(-3.86%)
Nov 07, 2002 14.29 14.29 13.76 13.79 6,963,991 -0.49(-3.46%)
Nov 06, 2002 14.28 14.36 14.19 14.28 6,110,764 +0.06(+0.41%)
Nov 05, 2002 14.40 14.41 14.15 14.22 4,657,531 -0.13(-0.91%)
Nov 04, 2002 14.33 14.57 14.26 14.36 6,015,548 +0.08(+0.58%)
Nov 01, 2002 14.42 14.46 14.19 14.27 4,084,583 -0.11(-0.74%)
Oct 31, 2002 14.67 14.74 14.26 14.38 6,446,189 -0.41(-2.78%)
Oct 30, 2002 14.86 14.91 14.58 14.79 6,355,310 +0.14(+0.93%)
Oct 29, 2002 14.72 14.89 14.43 14.66 5,499,192 -0.28(-1.88%)
Oct 28, 2002 14.76 15.08 14.76 14.94 4,991,924 +0.21(+1.41%)
Oct 25, 2002 14.38 14.73 14.25 14.73 2,003,461 +0.44(+3.08%)
Oct 24, 2002 14.43 14.56 14.21 14.29 6,056,030 -0.02(-0.14%)
Oct 23, 2002 14.16 14.65 14.15 14.31 7,858,526 +0.16(+1.16%)
Oct 22, 2002 14.43 14.82 13.92 14.14 5,545,870 -0.47(-3.25%)
Oct 21, 2002 14.02 14.62 14.02 14.62 5,421,945 +0.64(+4.61%)
Oct 18, 2002 13.90 14.17 13.65 13.97 4,092,431 -0.04(-0.28%)
Oct 17, 2002 13.70 14.02 13.56 14.01 4,407,615 +0.40(+2.95%)
Oct 16, 2002 14.04 14.04 13.56 13.61 3,919,968 -0.43(-3.07%)
Oct 15, 2002 14.19 14.19 13.88 14.04 4,476,807 +0.03(+0.21%)
Oct 14, 2002 13.24 14.06 13.24 14.01 3,994,530 +0.04(+0.28%)
Oct 11, 2002 14.11 14.20 13.69 13.97 5,611,138 -0.01(-0.10%)
Oct 10, 2002 12.94 14.06 12.93 13.99 8,243,108 +0.91(+6.96%)
Oct 09, 2002 14.07 13.99 13.08 13.08 9,213,031 -0.99(-7.05%)
Oct 08, 2002 14.39 14.39 13.58 14.07 16,453,170 -0.15(-1.02%)
Oct 07, 2002 13.93 14.40 13.90 14.21 6,569,908 +0.33(+2.37%)
Oct 04, 2002 13.87 14.06 13.70 13.89 4,983,042 -0.16(-1.17%)
Oct 03, 2002 14.07 14.20 13.91 14.05 4,329,749 +0.09(+0.62%)
Oct 02, 2002 14.13 14.22 13.89 13.96 4,496,428 -0.16(-1.17%)
Oct 01, 2002 13.92 14.16 13.77 14.13 4,997,913 +0.19(+1.39%)
Sep 30, 2002 13.82 13.99 13.61 13.93 5,131,959 +0.09(+0.66%)
Sep 27, 2002 14.00 14.04 13.75 13.84 4,392,744 -0.15(-1.11%)
Sep 26, 2002 13.90 14.04 13.78 14.00 4,137,664 +0.19(+1.40%)
Sep 25, 2002 13.46 13.86 13.31 13.80 4,608,168 +0.33(+2.48%)
Sep 24, 2002 13.43 13.59 13.15 13.47 5,092,510 +0.04(+0.32%)
Sep 23, 2002 13.63 13.68 13.24 13.43 4,073,429 -0.27(-1.94%)
Sep 20, 2002 13.26 13.71 13.06 13.69 9,317,955 +0.27(+2.02%)
Sep 19, 2002 13.46 13.62 13.37 13.42 4,155,840 -0.26(-1.88%)
Sep 18, 2002 12.95 13.80 12.95 13.68 5,741,053 +0.70(+5.41%)
Sep 17, 2002 13.33 13.45 12.94 12.98 2,804,433 -0.24(-1.80%)
Sep 16, 2002 13.05 13.21 12.90 13.21 2,219,505 +0.07(+0.52%)
Sep 13, 2002 12.83 13.21 12.83 13.14 4,065,787 +0.15(+1.12%)
Sep 12, 2002 13.25 13.33 12.95 13.00 2,989,082 -0.36(-2.72%)
Sep 11, 2002 13.49 13.53 13.24 13.36 2,443,397 -0.13(-0.93%)
Sep 10, 2002 13.85 13.85 13.40 13.49 3,476,935 -0.38(-2.76%)
Sep 09, 2002 13.83 13.99 13.52 13.87 3,034,521 +0.04(+0.31%)
Sep 06, 2002 13.87 13.93 13.68 13.83 1,900,190 +0.08(+0.56%)
Sep 05, 2002 13.66 13.80 13.47 13.75 3,212,354 +0.10(+0.71%)
Sep 04, 2002 13.70 13.82 13.47 13.65 3,440,996 -0.03(-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.