Financial News

Southern Co (NY: SO )

71.74 +0.69 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 56.75 57.09 56.16 56.39 4,109,577 -0.38(-0.67%)
Oct 28, 2021 56.57 56.86 56.34 56.77 3,000,146 +0.09(+0.16%)
Oct 27, 2021 57.22 57.41 56.63 56.68 3,154,467 -0.58(-1.01%)
Oct 26, 2021 56.94 57.26 4,074,000 +0.43(+0.75%)
Oct 25, 2021 56.83 57.20 56.66 56.84 2,901,061 -0.13(-0.22%)
Oct 22, 2021 58.07 58.14 56.92 56.96 5,599,857 -1.09(-1.89%)
Oct 21, 2021 57.78 58.08 57.70 58.06 3,199,325 +0.41(+0.71%)
Oct 20, 2021 57.20 57.89 57.20 57.65 2,970,727 +0.67(+1.18%)
Oct 19, 2021 56.67 57.14 56.59 56.98 2,940,945 +0.47(+0.83%)
Oct 18, 2021 56.68 56.78 56.11 56.51 4,619,617 -0.62(-1.08%)
Oct 15, 2021 57.23 57.64 57.02 57.13 3,200,463 -0.12(-0.21%)
Oct 14, 2021 56.79 57.31 56.58 57.24 3,153,835 +0.68(+1.20%)
Oct 13, 2021 56.15 56.60 55.66 56.56 3,536,437 +0.37(+0.66%)
Oct 12, 2021 56.06 56.48 55.89 56.19 2,874,255 +0.16(+0.29%)
Oct 11, 2021 56.45 56.54 55.88 56.03 3,578,773 -0.58(-1.02%)
Oct 08, 2021 56.69 56.97 56.45 56.61 2,899,820 -0.10(-0.18%)
Oct 07, 2021 57.01 57.44 56.56 56.71 3,164,352 -0.05(-0.10%)
Oct 06, 2021 55.94 56.81 55.61 56.76 3,743,143 +0.61(+1.08%)
Oct 05, 2021 56.70 56.87 56.03 56.16 4,714,926 -0.33(-0.59%)
Oct 04, 2021 55.71 56.67 55.66 56.49 6,927,801 +0.62(+1.10%)
Oct 01, 2021 56.42 56.45 55.73 55.88 5,144,174 -0.20(-0.36%)
Sep 30, 2021 56.84 56.93 56.04 56.08 5,511,875 -0.61(-1.07%)
Sep 29, 2021 56.08 57.12 55.93 56.68 4,298,613 +0.63(+1.13%)
Sep 28, 2021 56.53 56.66 55.71 56.05 5,637,196 -0.45(-0.80%)
Sep 27, 2021 57.14 57.65 56.47 56.50 3,729,931 -0.65(-1.14%)
Sep 24, 2021 57.30 57.68 57.01 57.15 3,812,210 -0.22(-0.38%)
Sep 23, 2021 57.57 57.99 57.29 57.37 3,097,062 -0.19(-0.33%)
Sep 22, 2021 57.92 58.06 57.44 57.56 3,868,302 -0.18(-0.31%)
Sep 21, 2021 58.05 58.53 57.73 57.74 3,737,022 -0.14(-0.23%)
Sep 20, 2021 57.96 58.37 57.27 57.88 4,911,310 -0.16(-0.28%)
Sep 17, 2021 58.83 59.16 57.99 58.04 10,451,738 -1.12(-1.90%)
Sep 16, 2021 59.84 60.03 59.01 59.16 4,475,019 -0.57(-0.95%)
Sep 15, 2021 59.51 60.03 59.20 59.73 3,356,197 +0.04(+0.06%)
Sep 14, 2021 60.08 60.30 59.51 59.70 3,594,553 -0.33(-0.54%)
Sep 13, 2021 60.30 60.51 59.75 60.02 3,584,628 +0.11(+0.18%)
Sep 10, 2021 60.66 60.73 59.82 59.91 4,227,977 -0.88(-1.44%)
Sep 09, 2021 60.86 61.12 60.71 60.79 5,293,259 -0.12(-0.19%)
Sep 08, 2021 59.92 61.04 59.73 60.91 5,259,166 +1.01(+1.69%)
Sep 07, 2021 60.50 60.72 59.78 59.89 7,091,338 -0.07(-0.12%)
Sep 03, 2021 60.44 60.44 59.89 59.97 3,195,187 -0.52(-0.87%)
Sep 02, 2021 60.27 60.61 60.20 60.49 3,916,739 +0.33(+0.56%)
Sep 01, 2021 59.70 60.41 59.59 60.16 3,950,922 +0.68(+1.14%)
Aug 31, 2021 59.41 59.69 59.17 59.48 5,063,082 -0.02(-0.03%)
Aug 30, 2021 59.60 59.71 59.41 59.50 3,601,096 -0.22(-0.36%)
Aug 27, 2021 59.97 60.10 59.57 59.71 3,955,890 -0.14(-0.23%)
Aug 26, 2021 59.61 59.97 59.42 59.85 3,733,165 +0.24(+0.41%)
Aug 25, 2021 59.38 59.87 59.18 59.61 3,356,312 +0.13(+0.21%)
Aug 24, 2021 60.27 60.27 59.22 59.48 5,594,809 -0.85(-1.41%)
Aug 23, 2021 60.75 60.92 60.27 60.33 5,302,526 -0.59(-0.97%)
Aug 20, 2021 60.06 61.04 59.69 60.92 4,773,097 +0.85(+1.42%)
Aug 19, 2021 59.78 60.37 59.70 60.07 4,426,971 +0.33(+0.56%)
Aug 18, 2021 60.12 60.19 59.52 59.73 3,918,399 -0.40(-0.66%)
Aug 17, 2021 60.05 60.27 59.62 60.13 5,530,453 +0.06(+0.11%)
Aug 16, 2021 59.39 60.50 59.32 60.07 6,083,115 +0.77(+1.30%)
Aug 13, 2021 58.95 59.39 58.79 59.30 4,017,250 +0.43(+0.72%)
Aug 12, 2021 58.81 59.10 58.70 58.87 6,042,164 +0.08(+0.14%)
Aug 11, 2021 58.45 59.12 58.42 58.79 3,854,423 +0.38(+0.64%)
Aug 10, 2021 58.16 58.61 57.86 58.42 3,890,013 +0.32(+0.56%)
Aug 09, 2021 58.08 58.15 57.69 58.09 3,244,644 +0.13(+0.23%)
Aug 06, 2021 58.07 58.32 57.79 57.96 3,713,944 -0.07(-0.12%)
Aug 05, 2021 57.46 58.06 57.30 58.03 4,238,298 +0.67(+1.17%)
Aug 04, 2021 57.33 57.47 56.56 57.36 5,064,933 -0.09(-0.16%)
Aug 03, 2021 57.42 57.82 57.05 57.45 4,618,786 +0.04(+0.08%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback