Skip to main content

Southern Co (NY: SO )

81.40 +0.09 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 81.83 81.83 81.04 81.40 2,730,035 +0.09(+0.11%)
Jul 18, 2024 81.06 82.25 81.06 81.31 2,922,356 -0.32(-0.39%)
Jul 17, 2024 81.38 82.84 81.18 81.63 4,320,320 +0.51(+0.63%)
Jul 16, 2024 80.50 81.19 80.26 81.12 3,211,357 +1.07(+1.34%)
Jul 15, 2024 79.52 80.25 79.30 80.05 4,114,064 +0.06(+0.08%)
Jul 12, 2024 80.00 80.34 79.63 79.99 3,682,397 +0.13(+0.16%)
Jul 11, 2024 78.70 80.07 78.61 79.86 3,542,559 +1.42(+1.81%)
Jul 10, 2024 78.43 78.54 77.79 78.44 2,443,164 +0.32(+0.41%)
Jul 09, 2024 77.71 78.70 77.71 78.12 2,623,662 +0.32(+0.41%)
Jul 08, 2024 78.02 78.22 77.62 77.80 2,359,645 -0.24(-0.31%)
Jul 05, 2024 77.83 78.63 77.47 78.04 2,343,845 +0.32(+0.41%)
Jul 03, 2024 77.61 78.38 77.56 77.72 1,432,803 +0.17(+0.22%)
Jul 02, 2024 77.28 77.84 77.00 77.55 2,766,643 +0.55(+0.71%)
Jul 01, 2024 78.03 78.47 76.96 77.00 2,936,284 -0.57(-0.73%)
Jun 28, 2024 78.02 78.20 77.18 77.57 6,343,182 -0.47(-0.60%)
Jun 27, 2024 78.20 78.33 77.50 78.04 3,040,975 -0.17(-0.22%)
Jun 26, 2024 77.77 78.45 77.45 78.21 2,856,139 +0.19(+0.24%)
Jun 25, 2024 79.24 79.30 77.81 78.02 3,008,043 -1.32(-1.66%)
Jun 24, 2024 78.46 79.58 78.37 79.34 2,574,438 +0.88(+1.12%)
Jun 21, 2024 78.98 79.43 78.30 78.46 8,503,977 -0.41(-0.52%)
Jun 20, 2024 78.14 79.07 77.66 78.87 3,995,695 +0.93(+1.19%)
Jun 18, 2024 77.62 78.02 77.25 77.94 3,356,399 +0.26(+0.33%)
Jun 17, 2024 78.07 78.60 77.44 77.68 3,747,588 -0.97(-1.23%)
Jun 14, 2024 78.49 78.97 78.00 78.65 2,444,514 -0.04(-0.05%)
Jun 13, 2024 78.56 78.91 77.81 78.69 2,678,140 +0.25(+0.32%)
Jun 12, 2024 79.40 79.40 77.83 78.44 2,825,767 -0.06(-0.08%)
Jun 11, 2024 78.44 79.05 78.05 78.50 3,814,919 -0.47(-0.60%)
Jun 10, 2024 77.86 79.01 77.61 78.97 5,531,867 +1.03(+1.32%)
Jun 07, 2024 78.23 78.61 77.89 77.94 3,865,794 -0.71(-0.90%)
Jun 06, 2024 79.47 79.88 78.59 78.65 4,210,917 -0.77(-0.97%)
Jun 05, 2024 80.67 80.67 79.17 79.42 4,245,694 -1.29(-1.60%)
Jun 04, 2024 80.25 80.84 79.56 80.71 5,106,523 +0.32(+0.40%)
Jun 03, 2024 79.78 80.49 79.28 80.39 4,539,753 +0.25(+0.31%)
May 31, 2024 78.33 80.23 78.15 80.14 7,168,038 +2.06(+2.64%)
May 30, 2024 77.40 78.10 76.87 78.08 4,237,921 +0.88(+1.14%)
May 29, 2024 77.05 77.38 76.64 77.20 4,413,775 -0.34(-0.44%)
May 28, 2024 77.56 78.33 77.28 77.54 2,941,814 -0.21(-0.27%)
May 24, 2024 77.33 77.82 77.25 77.75 2,424,733 +0.58(+0.75%)
May 23, 2024 78.33 78.34 77.11 77.17 3,889,681 -1.52(-1.93%)
May 22, 2024 79.32 79.61 78.56 78.69 3,356,115 -1.09(-1.37%)
May 21, 2024 79.31 80.14 79.25 79.78 3,694,091 +0.59(+0.75%)
May 20, 2024 79.68 79.70 78.97 79.19 2,984,143 -0.35(-0.44%)
May 17, 2024 78.67 79.68 78.23 79.54 4,833,750 +0.88(+1.12%)
May 16, 2024 78.51 79.13 78.51 78.66 5,777,045 +0.09(+0.11%)
May 15, 2024 78.39 79.05 78.31 78.57 4,194,762 +0.57(+0.74%)
May 14, 2024 78.28 78.44 77.66 78.00 5,346,061 +0.01(+0.01%)
May 13, 2024 77.79 78.22 77.63 77.99 4,474,466 +0.55(+0.72%)
May 10, 2024 77.98 78.03 77.13 77.43 5,001,323 -0.11(-0.14%)
May 09, 2024 76.89 77.58 76.40 77.54 5,593,148 +0.61(+0.80%)
May 08, 2024 76.19 77.06 75.96 76.93 6,756,453 +0.67(+0.88%)
May 07, 2024 74.52 76.37 74.52 76.25 9,018,813 +1.47(+1.96%)
May 06, 2024 74.83 75.59 74.20 74.79 8,135,939 -0.38(-0.50%)
May 03, 2024 75.16 75.29 74.23 75.16 4,620,108 +0.52(+0.69%)
May 02, 2024 74.33 75.23 73.96 74.65 5,518,544 +0.80(+1.09%)
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.