Southern Co (SO)

89.47
-2.58 (-2.80%)
NYSE· Last Trade: Jun 1st, 3:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Southern Co (SO)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0192.5991.3492.059,749,20792.05
5/28/202693.7394.2592.4292.523,650,34192.52
5/27/202693.7994.6093.4693.743,375,03593.74
5/26/202694.8094.8093.7594.094,169,34294.09
5/22/202694.4994.8093.7794.553,396,17194.55
5/21/202693.5694.4193.1994.243,741,06994.24
5/20/202694.5194.6693.5393.625,306,83093.62
5/19/202693.5694.9593.1794.148,408,38194.14
5/18/202692.2393.9792.1593.716,780,94793.71
5/15/202693.5993.9292.3492.557,820,65991.79
5/14/202693.1193.6992.8193.684,786,88292.91
5/13/202692.8493.1892.1493.144,944,35892.38
5/12/202693.2193.8392.4493.474,511,45792.70
5/11/202692.2693.5391.9493.104,434,54592.34
5/08/202692.5093.0091.6191.804,466,43391.05
5/07/202693.5193.5191.9692.436,068,05891.67
5/06/202695.4595.6793.5193.516,337,30992.74
5/05/202696.2296.8795.7395.908,316,24595.11
5/04/202695.9997.2595.5395.996,040,64695.20
5/01/202696.5797.4095.9996.717,189,39195.92
4/30/202694.5096.7194.2096.708,323,56495.91
4/29/202693.9194.4193.3893.514,660,24292.74
4/28/202694.6295.0093.9794.413,982,43093.63
4/27/202693.8594.5893.5293.774,224,03193.00
4/24/202693.7494.1093.0493.493,086,50892.72
4/23/202692.2993.9592.2893.913,527,82193.14
4/22/202692.5893.1191.6091.873,774,63091.12
4/21/202693.5193.7391.9191.923,693,79991.17
4/20/202694.1494.9093.3693.513,020,29292.74
4/17/202694.4694.7293.3194.514,894,14593.73
4/16/202694.4995.2793.9094.903,108,67994.12
4/15/202695.4395.5894.5694.643,588,78493.86
4/14/202695.9796.1194.7295.965,339,44795.17
4/13/202697.2597.3895.5395.934,739,19395.14
4/10/202697.3398.1996.8497.153,475,17696.35
4/09/202696.7898.4996.7697.594,250,12696.79
4/08/202696.1397.1995.2097.175,793,46196.37
4/07/202696.9397.9696.6496.823,804,89296.02
4/06/202697.1397.9496.8396.943,469,35996.14
4/02/202697.5097.8497.0097.454,566,64396.65
4/01/202696.0997.1495.9496.944,918,30396.14
3/31/202696.9397.0995.2596.526,716,04795.73
3/30/202696.6797.5996.1496.935,907,88096.13
3/27/202695.5896.5695.0195.556,097,72794.77
3/26/202694.5995.5394.3595.423,723,37794.64
3/25/202694.5495.1093.8594.613,539,94393.83
3/24/202693.4695.0893.3093.984,016,14593.21
3/23/202694.0094.7193.5893.755,142,93692.98
3/20/202696.1696.4593.1693.399,915,39992.62
3/19/202696.5596.9895.4596.235,384,61095.44
3/18/202697.7397.8996.5396.544,184,31295.75
3/17/202699.5099.5898.2198.273,704,19097.46
3/16/202698.5099.3197.8799.114,475,09398.30
3/13/202698.7399.1397.9798.016,966,87197.21
3/12/202696.1998.7796.1197.848,656,51297.04
3/11/202696.0096.2895.5496.265,344,31195.47
3/10/202696.7997.1495.9096.274,193,89995.48
3/09/202697.5097.7096.7197.255,191,95096.45
3/06/202697.3597.9396.0497.485,963,93196.68
3/05/202697.7197.7095.9097.206,217,38896.40
3/04/202697.4198.0896.5797.635,949,83096.83
3/03/202696.6697.7895.2996.794,630,69896.00
3/02/202697.2597.8297.0397.235,156,01796.43