Southern Co (NY: SO )

60.64 USD -0.55 (-0.90%)
Streaming Delayed Price Updated: 2:30 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 60.99 61.47 60.50 61.19 3,353,077 +0.74(+1.22%)
Nov 23, 2020 60.95 61.01 60.37 60.45 3,324,400 -0.43(-0.71%)
Nov 20, 2020 60.98 61.47 60.64 60.88 3,967,400 -0.19(-0.31%)
Nov 19, 2020 61.73 61.73 60.42 61.07 3,393,966 -0.71(-1.15%)
Nov 18, 2020 62.72 63.08 61.72 61.78 3,990,530 -0.58(-0.93%)
Nov 17, 2020 63.65 63.79 62.24 62.36 3,770,759 -1.76(-2.74%)
Nov 16, 2020 64.80 64.93 63.69 64.12 4,013,971 +0.22(+0.34%)
Nov 13, 2020 63.00 64.15 62.95 63.90 3,655,400 +0.38(+0.60%)
Nov 12, 2020 63.55 64.51 62.97 63.52 4,189,711 -0.40(-0.63%)
Nov 11, 2020 64.24 64.58 63.73 63.92 3,458,252 -0.25(-0.39%)
Nov 10, 2020 62.62 64.67 62.53 64.17 5,515,365 +1.85(+2.97%)
Nov 09, 2020 62.19 64.49 61.50 62.32 6,351,780 +2.36(+3.94%)
Nov 06, 2020 60.27 60.79 59.63 59.96 2,971,200 -0.21(-0.35%)
Nov 05, 2020 59.93 61.38 59.93 60.17 2,758,600 +0.41(+0.69%)
Nov 04, 2020 59.52 60.96 59.30 59.76 4,099,964 -0.10(-0.17%)
Nov 03, 2020 59.63 60.62 59.52 59.86 3,121,164 +0.85(+1.44%)
Nov 02, 2020 58.02 59.25 57.78 59.01 3,659,395 +1.56(+2.72%)
Oct 30, 2020 58.18 58.59 56.92 57.45 4,145,100 -0.76(-1.31%)
Oct 29, 2020 57.93 59.22 57.00 58.21 3,758,887 -0.15(-0.26%)
Oct 28, 2020 59.50 60.05 58.18 58.36 4,240,445 -1.85(-3.07%)
Oct 27, 2020 60.77 61.10 60.21 60.21 3,484,247 -0.40(-0.66%)
Oct 26, 2020 60.27 60.84 59.81 60.61 3,949,410 -0.24(-0.39%)
Oct 23, 2020 60.76 61.26 60.49 60.85 4,395,200 +0.29(+0.48%)
Oct 22, 2020 58.85 60.62 58.70 60.56 4,964,068 +1.69(+2.87%)
Oct 21, 2020 58.22 59.17 58.16 58.87 3,900,495 +0.27(+0.46%)
Oct 20, 2020 58.26 58.78 57.99 58.60 3,384,478 +0.56(+0.96%)
Oct 19, 2020 58.43 59.05 58.01 58.04 3,989,545 -0.31(-0.53%)
Oct 16, 2020 58.28 58.54 57.82 58.35 3,241,600 +0.33(+0.57%)
Oct 15, 2020 57.61 58.21 57.38 58.02 3,356,750 +0.02(+0.03%)
Oct 14, 2020 58.15 58.45 57.81 58.00 2,596,730 -0.34(-0.58%)
Oct 13, 2020 58.49 58.70 57.45 58.34 3,590,475 -0.52(-0.88%)
Oct 12, 2020 58.69 59.19 58.44 58.86 3,807,098 +0.12(+0.20%)
Oct 09, 2020 59.00 59.20 58.38 58.74 3,921,000 +0.03(+0.05%)
Oct 08, 2020 58.00 58.96 57.90 58.71 3,003,043 +0.91(+1.57%)
Oct 07, 2020 58.18 58.61 57.68 57.80 3,224,350 -0.03(-0.05%)
Oct 06, 2020 57.04 58.83 56.92 57.83 4,778,849 +0.66(+1.15%)
Oct 05, 2020 56.32 57.36 56.27 57.17 5,229,058 +0.91(+1.62%)
Oct 02, 2020 54.31 56.57 54.09 56.26 6,697,000 +1.64(+3.00%)
Oct 01, 2020 54.30 54.74 53.97 54.62 5,565,790 +0.40(+0.74%)
Sep 30, 2020 53.98 54.50 53.88 54.22 4,659,988 +0.52(+0.97%)
Sep 29, 2020 53.95 54.18 53.22 53.70 2,951,422 -0.01(-0.02%)
Sep 28, 2020 54.00 54.70 53.61 53.71 4,436,051 -0.10(-0.19%)
Sep 25, 2020 52.70 53.85 52.53 53.81 3,061,900 +0.76(+1.43%)
Sep 24, 2020 52.52 53.19 52.01 53.05 3,146,340 +0.52(+0.99%)
Sep 23, 2020 53.30 53.30 52.48 52.53 2,786,670 -0.59(-1.11%)
Sep 22, 2020 52.94 53.67 52.70 53.12 4,047,522 +0.09(+0.17%)
Sep 21, 2020 52.72 53.15 52.21 53.03 4,813,078 +0.22(+0.42%)
Sep 18, 2020 53.15 53.49 52.71 52.81 6,289,200 -0.71(-1.33%)
Sep 17, 2020 52.98 53.55 52.56 53.52 3,841,864 +0.23(+0.43%)
Sep 16, 2020 52.80 53.82 52.80 53.29 2,841,993 +0.28(+0.53%)
Sep 15, 2020 53.12 53.80 52.74 53.01 3,519,028 +0.15(+0.28%)
Sep 14, 2020 51.99 53.19 51.99 52.86 3,705,714 +1.10(+2.13%)
Sep 11, 2020 51.53 51.96 51.22 51.76 3,803,100 +0.20(+0.39%)
Sep 10, 2020 52.06 52.11 51.40 51.56 6,262,275 -1.29(-2.44%)
Sep 09, 2020 53.16 53.81 52.67 52.85 4,665,389 +0.00(+0.00%)
Sep 08, 2020 52.31 53.32 51.87 52.85 6,762,337 +0.56(+1.07%)
Sep 04, 2020 52.71 52.87 51.52 52.29 3,475,600 -0.31(-0.59%)
Sep 03, 2020 53.41 53.94 52.19 52.60 4,325,647 -0.61(-1.15%)
Sep 02, 2020 51.77 53.49 51.61 53.21 4,047,111 +1.40(+2.70%)
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.