Southern Co (NY: SO )

89.01 -0.64 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 28.15 28.18 27.91 28.02 7,627,497 -0.04(-0.14%)
Jun 29, 2015 28.02 28.46 28.01 28.06 9,726,367 +0.05(+0.17%)
Jun 26, 2015 27.81 28.06 27.68 28.01 6,042,872 +0.19(+0.67%)
Jun 25, 2015 27.98 28.02 27.79 27.82 6,250,553 -0.06(-0.22%)
Jun 24, 2015 28.11 28.20 27.88 27.88 6,793,668 -0.23(-0.83%)
Jun 23, 2015 28.42 28.43 28.03 28.12 7,504,062 -0.31(-1.08%)
Jun 22, 2015 28.60 28.68 28.37 28.42 5,787,838 -0.15(-0.51%)
Jun 19, 2015 28.96 29.01 28.56 28.57 8,649,067 -0.39(-1.36%)
Jun 18, 2015 28.68 29.07 28.60 28.96 7,509,287 +0.42(+1.48%)
Jun 17, 2015 28.38 28.60 28.20 28.54 6,265,166 +0.14(+0.49%)
Jun 16, 2015 28.17 28.43 28.06 28.40 6,249,706 +0.26(+0.93%)
Jun 15, 2015 28.27 28.29 28.12 28.14 5,488,504 -0.14(-0.50%)
Jun 12, 2015 28.38 28.50 28.26 28.28 4,548,106 -0.19(-0.68%)
Jun 11, 2015 28.48 28.58 28.36 28.48 4,550,462 +0.17(+0.59%)
Jun 10, 2015 28.59 28.64 28.28 28.31 6,083,416 -0.07(-0.24%)
Jun 09, 2015 28.39 28.55 28.35 28.38 6,306,579 -0.11(-0.38%)
Jun 08, 2015 28.72 28.72 28.30 28.48 9,527,901 -0.04(-0.14%)
Jun 05, 2015 28.62 28.68 28.42 28.52 10,905,032 -0.35(-1.20%)
Jun 04, 2015 28.69 29.06 28.66 28.87 11,381,233 +0.04(+0.14%)
Jun 03, 2015 28.96 28.98 28.58 28.83 11,090,714 -0.11(-0.37%)
Jun 02, 2015 29.14 29.21 28.76 28.94 8,983,567 -0.26(-0.89%)
Jun 01, 2015 29.27 29.37 29.09 29.20 6,910,127 -0.01(-0.05%)
May 29, 2015 29.09 29.35 29.00 29.21 9,297,295 +0.12(+0.41%)
May 28, 2015 29.22 29.27 28.96 29.09 6,406,325 -0.15(-0.50%)
May 27, 2015 28.95 29.38 28.87 29.24 10,138,544 +0.29(+0.99%)
May 26, 2015 28.83 28.98 28.57 28.95 10,060,268 +0.05(+0.16%)
May 22, 2015 28.95 28.90 28.90 28.90 7,314,085 -0.10(-0.35%)
May 21, 2015 29.19 29.23 28.90 29.01 7,320,357 -0.19(-0.66%)
May 20, 2015 29.19 29.42 29.19 29.20 6,025,019 +0.00(+0.00%)
May 19, 2015 29.03 29.24 28.98 29.20 5,622,945 +0.01(+0.05%)
May 18, 2015 29.10 29.30 29.03 29.19 5,211,417 -0.05(-0.16%)
May 15, 2015 28.94 29.31 28.89 29.23 7,711,799 +0.36(+1.25%)
May 14, 2015 28.72 29.02 28.72 28.87 7,223,825 +0.23(+0.80%)
May 13, 2015 28.81 28.88 28.57 28.64 9,187,847 -0.06(-0.21%)
May 12, 2015 28.72 28.75 28.46 28.70 11,087,536 -0.08(-0.28%)
May 11, 2015 29.15 29.24 28.73 28.78 12,636,298 -0.37(-1.27%)
May 08, 2015 29.47 29.53 28.89 29.15 12,758,265 -0.05(-0.18%)
May 07, 2015 29.20 29.42 29.09 29.20 7,752,233 +0.10(+0.34%)
May 06, 2015 29.27 29.38 28.90 29.10 10,155,672 -0.13(-0.43%)
May 05, 2015 29.59 29.64 29.14 29.23 10,717,931 -0.47(-1.58%)
May 04, 2015 29.65 29.93 29.49 29.70 7,508,772 +0.11(+0.36%)
May 01, 2015 29.21 29.63 29.21 29.59 9,041,036 +0.34(+1.17%)
Apr 30, 2015 29.43 29.43 29.04 29.25 12,817,825 -0.23(-0.78%)
Apr 29, 2015 29.20 29.56 29.02 29.48 8,269,421 -0.01(-0.02%)
Apr 28, 2015 29.27 29.49 29.10 29.49 6,877,112 +0.22(+0.77%)
Apr 27, 2015 29.70 29.74 29.23 29.26 6,209,565 -0.36(-1.23%)
Apr 24, 2015 29.51 29.86 29.47 29.63 5,279,130 +0.12(+0.40%)
Apr 23, 2015 29.36 29.65 29.35 29.51 6,142,887 +0.14(+0.47%)
Apr 22, 2015 29.44 29.55 29.24 29.37 6,578,791 +0.04(+0.14%)
Apr 21, 2015 29.59 29.79 29.25 29.33 7,213,621 -0.22(-0.76%)
Apr 20, 2015 29.22 29.75 29.13 29.55 7,266,162 +0.43(+1.47%)
Apr 17, 2015 29.06 29.32 29.03 29.12 6,438,686 +0.00(+0.00%)
Apr 16, 2015 29.18 29.24 28.92 29.12 5,752,135 -0.06(-0.20%)
Apr 15, 2015 29.28 29.55 29.13 29.18 5,873,386 -0.10(-0.34%)
Apr 14, 2015 29.23 29.36 29.13 29.28 5,261,656 +0.10(+0.34%)
Apr 13, 2015 29.37 29.47 29.13 29.18 4,935,384 -0.28(-0.94%)
Apr 10, 2015 29.38 29.62 29.28 29.46 5,476,259 +0.10(+0.34%)
Apr 09, 2015 29.18 29.37 28.95 29.36 9,724,261 +0.09(+0.29%)
Apr 08, 2015 29.24 29.31 28.99 29.28 9,126,337 +0.05(+0.18%)
Apr 07, 2015 29.69 29.71 29.18 29.22 7,627,942 -0.44(-1.47%)
Apr 06, 2015 29.58 30.00 29.56 29.66 8,338,991 +0.18(+0.63%)
Apr 02, 2015 29.39 29.47 29.47 29.47 5,070,590 +0.01(+0.04%)
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.