Southern Co (NY: SO )

67.04 +0.56 (+0.84%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 68.38 69.79 68.08 69.76 4,601,522 +0.97(+1.41%)
Jan 31, 2024 69.27 69.59 68.35 68.79 8,460,074 +0.27(+0.39%)
Jan 30, 2024 68.39 68.85 67.99 68.52 4,626,035 +0.06(+0.09%)
Jan 29, 2024 68.43 68.56 67.96 68.47 4,723,241 +0.08(+0.12%)
Jan 26, 2024 68.51 68.71 67.87 68.39 6,051,014 -0.13(-0.19%)
Jan 25, 2024 68.12 68.53 67.57 68.51 3,939,284 +1.03(+1.53%)
Jan 24, 2024 68.50 68.68 66.99 67.49 6,323,962 -0.62(-0.92%)
Jan 23, 2024 68.04 68.23 67.75 68.11 5,724,245 +0.01(+0.01%)
Jan 22, 2024 68.22 68.62 67.38 68.10 3,709,570 -0.13(-0.19%)
Jan 19, 2024 68.19 68.60 67.73 68.23 5,056,284 +0.18(+0.26%)
Jan 18, 2024 68.58 68.74 67.73 68.05 3,837,508 -0.85(-1.24%)
Jan 17, 2024 69.27 70.15 68.38 68.90 3,815,792 -0.68(-0.98%)
Jan 16, 2024 70.36 70.36 69.44 69.58 3,552,222 -1.09(-1.54%)
Jan 12, 2024 70.31 70.82 70.07 70.67 3,217,748 +0.83(+1.19%)
Jan 11, 2024 71.25 71.25 69.68 69.84 3,443,336 -1.24(-1.74%)
Jan 10, 2024 71.24 71.24 70.60 71.08 2,590,308 -0.04(-0.06%)
Jan 09, 2024 70.95 71.26 70.59 71.12 3,106,464 -0.29(-0.40%)
Jan 08, 2024 70.75 71.42 70.43 71.40 3,331,290 +0.54(+0.77%)
Jan 05, 2024 70.99 71.10 69.97 70.86 5,730,244 -0.10(-0.14%)
Jan 04, 2024 71.55 71.78 70.83 70.96 3,478,961 -0.52(-0.73%)
Jan 03, 2024 70.26 71.54 70.25 71.48 6,357,078 +1.38(+1.96%)
Jan 02, 2024 68.94 70.21 68.87 70.11 4,044,060 +0.72(+1.04%)
Dec 29, 2023 69.12 69.52 68.90 69.39 2,926,146 -0.04(-0.06%)
Dec 28, 2023 68.63 69.58 68.55 69.43 2,819,784 +0.74(+1.08%)
Dec 27, 2023 68.50 68.94 68.29 68.68 2,801,389 -0.04(-0.06%)
Dec 26, 2023 68.57 69.11 68.46 68.72 2,153,530 +0.01(+0.01%)
Dec 22, 2023 69.07 69.46 68.60 68.71 3,045,375 +0.07(+0.10%)
Dec 21, 2023 69.19 69.43 67.99 68.64 4,191,365 -0.32(-0.46%)
Dec 20, 2023 70.47 70.69 68.94 68.96 4,410,028 -1.55(-2.20%)
Dec 19, 2023 70.40 71.20 70.28 70.51 3,773,008 -0.16(-0.22%)
Dec 18, 2023 69.93 70.92 69.92 70.67 5,186,241 +0.55(+0.79%)
Dec 15, 2023 70.10 70.24 69.29 70.12 12,477,526 -0.63(-0.90%)
Dec 14, 2023 72.46 72.65 70.58 70.75 6,444,149 -1.56(-2.16%)
Dec 13, 2023 69.82 72.33 69.37 72.31 5,821,341 +2.58(+3.70%)
Dec 12, 2023 70.74 70.74 69.40 69.73 4,422,302 -0.88(-1.25%)
Dec 11, 2023 70.48 70.81 70.10 70.61 4,043,175 -0.14(-0.20%)
Dec 08, 2023 70.94 71.43 70.20 70.75 2,739,941 -0.15(-0.21%)
Dec 07, 2023 71.71 71.79 70.81 70.90 3,614,419 -0.60(-0.84%)
Dec 06, 2023 70.36 71.54 70.36 71.50 4,880,610 +1.32(+1.87%)
Dec 05, 2023 70.63 70.71 70.05 70.19 3,674,031 -0.35(-0.49%)
Dec 04, 2023 70.50 71.04 70.41 70.53 4,250,432 -0.24(-0.34%)
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.