Southern Co (NY: SO )

69.83 +0.55 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 69.70 70.04 69.25 69.83 4,607,601 +0.55(+0.79%)
Jun 23, 2022 68.12 69.43 67.89 69.28 5,067,591 +1.59(+2.35%)
Jun 22, 2022 66.70 68.24 66.65 67.69 5,697,545 +0.54(+0.80%)
Jun 21, 2022 65.75 67.43 65.58 67.15 6,334,997 +1.76(+2.69%)
Jun 17, 2022 66.40 66.61 64.79 65.39 9,042,057 -0.89(-1.34%)
Jun 16, 2022 65.82 66.29 64.94 66.28 7,006,183 -0.29(-0.44%)
Jun 15, 2022 66.96 67.46 65.69 66.57 6,543,293 -0.21(-0.31%)
Jun 14, 2022 68.81 68.88 66.11 66.78 6,887,917 -1.97(-2.87%)
Jun 13, 2022 71.32 71.58 68.38 68.75 6,507,651 -3.39(-4.70%)
Jun 10, 2022 72.55 72.78 71.62 72.14 4,967,855 -0.75(-1.03%)
Jun 09, 2022 74.85 75.40 72.84 72.89 4,184,810 -1.74(-2.33%)
Jun 08, 2022 75.41 75.61 74.54 74.63 2,981,628 -1.06(-1.40%)
Jun 07, 2022 75.36 75.72 74.80 75.69 3,471,163 +0.34(+0.45%)
Jun 06, 2022 75.49 75.97 75.27 75.35 4,674,499 +0.09(+0.12%)
Jun 03, 2022 75.68 75.93 75.12 75.26 2,686,560 -0.69(-0.91%)
Jun 02, 2022 76.14 76.24 74.12 75.95 4,732,929 +0.40(+0.53%)
Jun 01, 2022 75.80 75.92 74.76 75.55 4,902,636 -0.11(-0.15%)
May 31, 2022 75.33 75.99 74.97 75.66 8,097,507 -0.41(-0.54%)
May 27, 2022 75.11 76.11 75.06 76.07 3,773,771 +0.78(+1.04%)
May 26, 2022 76.25 76.30 75.24 75.29 3,561,829 -0.40(-0.53%)
May 25, 2022 75.80 76.09 75.14 75.69 3,859,818 +0.00(+0.00%)
May 24, 2022 74.42 75.97 74.02 75.69 7,298,320 +1.54(+2.08%)
May 23, 2022 74.11 74.70 73.38 74.15 3,927,397 +0.74(+1.01%)
May 20, 2022 73.28 73.77 72.44 73.41 5,757,682 +0.08(+0.11%)
May 19, 2022 73.71 73.85 72.52 73.33 5,814,229 -0.49(-0.66%)
May 18, 2022 74.60 74.78 73.65 73.82 5,498,706 -0.33(-0.45%)
May 17, 2022 74.50 74.61 72.90 74.15 4,559,404 -0.10(-0.13%)
May 16, 2022 73.91 74.61 73.59 74.25 4,553,723 +0.60(+0.81%)
May 13, 2022 73.90 74.03 72.67 73.65 5,032,946 -0.43(-0.58%)
May 12, 2022 73.98 74.31 72.55 74.08 6,631,210 +0.10(+0.14%)
May 11, 2022 73.41 74.99 73.20 73.98 5,758,938 +0.78(+1.07%)
May 10, 2022 74.30 75.37 72.55 73.20 5,314,093 -1.03(-1.39%)
May 09, 2022 74.30 75.00 73.30 74.23 6,063,833 -0.44(-0.59%)
May 06, 2022 73.87 74.87 73.52 74.67 5,242,472 +0.61(+0.82%)
May 05, 2022 74.25 75.14 73.43 74.06 4,969,704 -0.51(-0.68%)
May 04, 2022 73.55 74.78 73.21 74.57 5,712,528 +1.45(+1.98%)
May 03, 2022 73.18 74.53 72.86 73.12 4,769,239 -0.09(-0.12%)
May 02, 2022 74.04 74.27 72.13 73.21 6,371,909 -0.18(-0.25%)
Apr 29, 2022 75.29 75.37 73.27 73.39 8,210,865 -2.19(-2.90%)
Apr 28, 2022 74.64 76.14 73.90 75.58 5,702,226 +2.10(+2.86%)
Apr 27, 2022 73.90 74.52 72.85 73.48 6,407,320 -0.26(-0.35%)
Apr 26, 2022 74.75 75.42 73.72 73.74 6,880,539 -1.23(-1.64%)
Apr 25, 2022 76.14 76.32 73.94 74.97 7,424,057 -0.94(-1.24%)
Apr 22, 2022 76.50 76.79 75.82 75.91 4,861,690 -0.55(-0.72%)
Apr 21, 2022 76.28 77.23 76.46 4,898,798 -0.04(-0.05%)
Apr 20, 2022 76.91 77.08 76.39 76.50 4,583,069 +0.23(+0.30%)
Apr 19, 2022 76.22 76.44 75.43 76.27 3,759,113 +0.44(+0.58%)
Apr 18, 2022 76.00 76.57 75.46 75.83 3,716,773 -0.16(-0.21%)
Apr 14, 2022 75.41 76.28 74.98 75.99 5,925,830 +0.63(+0.84%)
Apr 13, 2022 75.55 75.64 74.56 75.36 4,667,167 -0.18(-0.24%)
Apr 12, 2022 74.46 75.92 73.99 75.54 6,069,605 +1.06(+1.42%)
Apr 11, 2022 76.49 76.87 74.36 74.48 8,172,907 -2.01(-2.63%)
Apr 08, 2022 75.99 76.69 75.64 76.49 3,731,232 +0.73(+0.96%)
Apr 07, 2022 76.05 76.26 75.04 75.76 6,436,354 -0.75(-0.98%)
Apr 06, 2022 74.68 76.53 74.41 76.51 6,877,570 +2.16(+2.91%)
Apr 05, 2022 73.42 75.14 73.32 74.35 6,729,854 +1.23(+1.68%)
Apr 04, 2022 73.45 73.62 72.48 73.12 4,660,840 -1.00(-1.35%)
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.