Southern Co (NY: SO )

89.72 +0.02 (+0.02%)
Streaming Delayed Price Updated: 9:44 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.89 17.92 17.63 17.68 7,152 -0.19(-1.07%)
Jun 29, 2010 17.83 17.93 17.68 17.87 10,361,864 +0.19(+1.08%)
Jun 25, 2010 17.68 17.76 17.59 17.68 9,851,801 -0.01(-0.06%)
Jun 24, 2010 17.69 17.90 17.67 17.69 8,077,312 -0.02(-0.12%)
Jun 23, 2010 17.84 17.87 17.63 17.71 6,460,067 -0.23(-1.30%)
Jun 22, 2010 18.01 18.10 17.80 17.95 9,262,967 -0.08(-0.42%)
Jun 21, 2010 18.20 18.26 17.96 18.02 6,948,846 -0.10(-0.56%)
Jun 18, 2010 18.12 18.17 18.04 18.12 8,745,780 +0.05(+0.27%)
Jun 17, 2010 18.02 18.11 17.89 18.08 7,064,742 +0.08(+0.47%)
Jun 16, 2010 17.84 17.99 17.79 17.99 5,968,285 +0.08(+0.44%)
Jun 15, 2010 17.75 17.92 17.68 17.91 5,115,577 +0.29(+1.63%)
Jun 14, 2010 17.67 17.72 17.56 17.62 6,437,775 +0.07(+0.42%)
Jun 11, 2010 17.41 17.55 17.32 17.55 6,711,144 +0.01(+0.03%)
Jun 10, 2010 17.46 17.55 17.37 17.54 8,661,909 +0.24(+1.38%)
Jun 09, 2010 17.48 17.48 17.25 17.30 7,357,493 -0.14(-0.82%)
Jun 08, 2010 17.20 17.45 17.07 17.45 10,592,458 +0.30(+1.73%)
Jun 07, 2010 17.42 17.42 17.14 17.15 9,535,804 +0.08(+0.47%)
Jun 04, 2010 17.07 17.33 17.02 17.07 14,051,951 -0.37(-2.13%)
Jun 03, 2010 17.34 17.53 17.34 17.44 9,014,137 +0.07(+0.43%)
Jun 02, 2010 17.25 17.38 17.12 17.37 53,047 +0.22(+1.30%)
Jun 01, 2010 17.30 17.41 17.14 17.15 376 -0.23(-1.32%)
May 28, 2010 17.37 17.57 17.33 17.37 14,128,013 -0.12(-0.67%)
May 27, 2010 17.53 17.58 17.38 17.49 10,305,167 +0.13(+0.77%)
May 26, 2010 17.64 17.64 17.29 17.36 376 -0.17(-0.97%)
May 25, 2010 17.46 17.57 17.24 17.53 12,966,273 -0.06(-0.36%)
May 24, 2010 17.77 17.85 17.57 17.59 11,912,479 -0.27(-1.52%)
May 21, 2010 17.58 17.86 17.54 17.86 12,994,354 -0.02(-0.10%)
May 20, 2010 17.95 18.05 17.73 17.88 20,807,782 -0.15(-0.81%)
May 19, 2010 18.17 18.23 17.95 18.03 11,240,320 -0.18(-0.99%)
May 18, 2010 18.46 18.49 18.14 18.21 188 -0.19(-1.04%)
May 17, 2010 18.39 18.46 18.16 18.40 6,530,866 +0.09(+0.46%)
May 14, 2010 18.31 18.47 18.23 18.31 7,192,763 -0.09(-0.46%)
May 13, 2010 18.58 18.61 18.37 18.40 8,780,789 -0.23(-1.23%)
May 12, 2010 18.50 18.65 18.44 18.63 6,863,050 +0.10(+0.52%)
May 11, 2010 18.55 18.65 18.45 18.53 9,730,561 +0.01(+0.03%)
May 10, 2010 18.38 18.54 18.34 18.53 11,220,317 +0.50(+2.80%)
May 07, 2010 17.84 18.21 17.70 18.02 27,059,974 +0.46(+2.60%)
May 06, 2010 18.07 18.14 17.02 17.57 24,555,530 -0.81(-4.42%)
May 05, 2010 18.39 18.41 18.08 18.38 13,608,072 +0.14(+0.79%)
May 04, 2010 18.31 18.39 18.18 18.23 11,118,267 -0.15(-0.84%)
May 03, 2010 18.46 18.51 18.34 18.39 9,810,405 +0.03(+0.14%)
Apr 30, 2010 18.42 18.61 18.36 18.36 12,195,351 -0.04(-0.23%)
Apr 29, 2010 18.51 18.51 18.33 18.40 11,851,146 -0.09(-0.47%)
Apr 28, 2010 18.34 18.59 18.20 18.49 18,604,414 +0.40(+2.20%)
Apr 27, 2010 18.35 18.46 18.06 18.09 9,908,925 -0.19(-1.06%)
Apr 26, 2010 18.24 18.45 18.20 18.29 9,919,456 +0.07(+0.40%)
Apr 23, 2010 18.15 18.21 17.99 18.21 6,595,623 +0.09(+0.52%)
Apr 22, 2010 17.97 18.14 17.91 18.12 6,329,657 +0.05(+0.29%)
Apr 21, 2010 18.05 18.12 18.00 18.07 67,861 +0.03(+0.15%)
Apr 20, 2010 17.96 18.06 17.94 18.04 5,494,239 +0.16(+0.91%)
Apr 19, 2010 17.78 17.94 17.73 17.88 6,537,229 +0.12(+0.65%)
Apr 16, 2010 17.80 17.83 17.71 17.76 8,511,679 -0.04(-0.24%)
Apr 15, 2010 17.77 17.81 17.67 17.81 5,289,891 -0.02(-0.12%)
Apr 14, 2010 17.73 17.83 17.67 17.83 5,795,001 +0.04(+0.24%)
Apr 13, 2010 17.77 17.82 17.68 17.78 5,805,876 -0.02(-0.12%)
Apr 12, 2010 17.78 17.83 17.75 17.81 4,631,348 +0.01(+0.06%)
Apr 09, 2010 17.63 17.80 17.48 17.80 6,095,981 +0.22(+1.25%)
Apr 08, 2010 17.56 17.61 17.49 17.57 5,288,041 -0.03(-0.15%)
Apr 07, 2010 17.72 17.74 17.57 17.60 6,297,098 -0.17(-0.94%)
Apr 06, 2010 17.51 17.77 17.46 17.77 5,816,554 +0.25(+1.41%)
Apr 05, 2010 17.57 17.58 17.47 17.52 4,055,127 -0.01(-0.03%)
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.