Southern Co (NY: SO )

91.03 +1.67 (+1.87%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 28.52 28.67 28.67 28.67 4,050,418 +0.11(+0.38%)
Aug 28, 2014 28.21 28.58 28.21 28.56 4,568,905 +0.26(+0.91%)
Aug 27, 2014 28.11 28.30 28.11 28.30 3,693,132 +0.19(+0.67%)
Aug 26, 2014 28.40 28.45 28.09 28.11 3,474,325 -0.23(-0.82%)
Aug 25, 2014 28.28 28.42 28.23 28.34 3,239,483 +0.14(+0.50%)
Aug 22, 2014 28.29 28.43 28.09 28.20 4,373,848 -0.14(-0.48%)
Aug 21, 2014 28.34 28.48 28.28 28.34 4,816,251 +0.05(+0.18%)
Aug 20, 2014 28.13 28.30 28.12 28.29 4,088,444 +0.01(+0.02%)
Aug 19, 2014 28.12 28.29 28.00 28.28 4,213,817 +0.27(+0.97%)
Aug 18, 2014 28.10 28.23 27.94 28.01 4,615,343 -0.03(-0.09%)
Aug 15, 2014 28.04 28.27 27.94 28.03 6,803,380 -0.01(-0.02%)
Aug 14, 2014 27.86 28.07 27.83 28.04 4,897,915 +0.23(+0.84%)
Aug 13, 2014 27.67 27.94 27.56 27.81 8,155,890 -0.10(-0.35%)
Aug 12, 2014 27.79 28.01 27.78 27.90 5,444,298 +0.10(+0.37%)
Aug 11, 2014 28.10 28.15 27.79 27.80 7,341,232 -0.30(-1.08%)
Aug 08, 2014 27.58 28.11 27.57 28.10 7,717,078 +0.59(+2.14%)
Aug 07, 2014 27.34 27.68 27.28 27.52 6,829,723 +0.29(+1.07%)
Aug 06, 2014 27.39 27.39 27.03 27.23 15,552,878 -0.28(-1.01%)
Aug 05, 2014 27.72 27.89 27.41 27.50 6,721,458 -0.32(-1.16%)
Aug 04, 2014 28.01 28.03 27.34 27.83 10,236,695 -0.14(-0.51%)
Aug 01, 2014 27.98 28.30 27.92 27.97 6,495,780 +0.02(+0.07%)
Jul 31, 2014 28.34 28.34 27.90 27.95 8,768,285 -0.36(-1.29%)
Jul 30, 2014 28.71 28.71 28.08 28.31 10,886,381 -0.31(-1.07%)
Jul 29, 2014 29.01 29.01 28.50 28.62 8,620,126 -0.32(-1.10%)
Jul 28, 2014 28.47 28.98 28.47 28.94 8,729,023 +0.40(+1.39%)
Jul 25, 2014 28.63 28.70 28.45 28.54 11,064,289 -0.03(-0.09%)
Jul 24, 2014 28.65 28.65 28.42 28.57 6,199,745 -0.02(-0.07%)
Jul 23, 2014 28.77 28.77 28.57 28.59 5,447,536 -0.06(-0.22%)
Jul 22, 2014 28.73 28.79 28.62 28.65 4,401,312 +0.00(+0.00%)
Jul 21, 2014 28.64 28.74 28.51 28.65 4,666,049 +0.01(+0.04%)
Jul 18, 2014 28.52 28.68 28.33 28.64 5,115,344 +0.22(+0.76%)
Jul 17, 2014 28.45 28.61 28.40 28.42 6,785,713 -0.14(-0.49%)
Jul 16, 2014 28.45 28.57 28.27 28.56 5,959,331 +0.19(+0.67%)
Jul 15, 2014 28.19 28.39 28.17 28.37 5,869,433 +0.18(+0.66%)
Jul 14, 2014 28.40 28.49 28.17 28.19 6,004,811 -0.22(-0.79%)
Jul 11, 2014 28.47 28.65 28.31 28.41 6,299,462 -0.07(-0.25%)
Jul 10, 2014 28.38 28.65 28.32 28.48 8,121,542 +0.11(+0.41%)
Jul 09, 2014 28.51 28.51 28.19 28.37 5,831,190 -0.05(-0.18%)
Jul 08, 2014 28.23 28.58 28.23 28.42 7,376,480 +0.21(+0.75%)
Jul 07, 2014 28.02 28.26 28.02 28.21 6,481,948 +0.13(+0.45%)
Jul 03, 2014 28.12 28.08 28.08 28.08 6,305,807 -0.16(-0.56%)
Jul 02, 2014 28.74 28.74 28.15 28.24 10,085,181 -0.52(-1.82%)
Jul 01, 2014 28.95 28.95 28.68 28.76 5,607,450 -0.19(-0.66%)
Jun 30, 2014 28.82 29.08 28.77 28.95 6,969,764 +0.20(+0.71%)
Jun 27, 2014 28.49 28.84 28.44 28.75 6,055,060 +0.16(+0.56%)
Jun 26, 2014 28.51 28.60 28.37 28.59 5,230,667 +0.09(+0.31%)
Jun 25, 2014 28.21 28.55 28.21 28.50 6,886,378 +0.31(+1.09%)
Jun 24, 2014 28.51 28.51 28.15 28.19 10,818,234 -0.02(-0.07%)
Jun 23, 2014 28.15 28.33 28.09 28.21 8,420,867 -0.02(-0.07%)
Jun 20, 2014 28.61 28.61 28.23 28.23 12,860,899 -0.30(-1.05%)
Jun 19, 2014 28.43 28.69 28.40 28.53 11,533,500 +0.12(+0.43%)
Jun 18, 2014 27.75 28.42 27.70 28.41 9,457,804 +0.70(+2.53%)
Jun 17, 2014 27.78 27.89 27.64 27.71 8,036,502 -0.17(-0.62%)
Jun 16, 2014 27.77 28.21 27.72 27.88 8,162,569 +0.11(+0.39%)
Jun 13, 2014 27.72 27.88 27.59 27.77 4,676,838 +0.03(+0.11%)
Jun 12, 2014 27.51 27.82 27.29 27.74 7,285,935 +0.25(+0.91%)
Jun 11, 2014 27.80 27.82 27.49 27.49 6,181,484 -0.33(-1.19%)
Jun 10, 2014 27.73 27.94 27.72 27.82 6,520,868 -0.18(-0.64%)
Jun 06, 2014 28.23 28.37 27.95 28.00 5,839,999 -0.15(-0.52%)
Jun 05, 2014 27.84 28.25 27.83 28.15 5,485,851 +0.25(+0.89%)
Jun 04, 2014 27.85 27.94 27.75 27.90 5,321,458 +0.04(+0.14%)
Jun 03, 2014 27.88 27.98 27.75 27.86 4,564,374 +0.00(+0.00%)
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.