Southern Co (SO)

88.00
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 8:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Southern Co (SO)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202688.0488.2287.2088.006,626,26088.00
8/28/202689.3789.5787.8888.256,372,27088.25
8/27/202689.0089.4188.2789.056,729,62489.05
8/26/202689.9290.5889.6789.764,561,44089.76
8/25/202690.0090.5489.7189.974,998,93389.97
8/24/202689.0690.4789.0690.108,594,79890.10
8/21/202691.4891.6588.9188.947,643,31488.94
8/20/202691.7592.6591.4191.436,415,92891.43
8/19/202692.5692.9291.5892.194,216,86192.19
8/18/202693.1693.4792.0192.074,177,22192.07
8/17/202691.6092.6491.5792.294,484,47592.29
8/14/202692.5993.3992.5492.804,185,16392.04
8/13/202692.8293.0092.4492.793,454,16092.03
8/12/202691.7692.5991.7392.523,437,80091.76
8/11/202691.1992.0991.0391.924,866,05691.17
8/10/202692.3593.0191.0591.345,073,04990.59
8/07/202692.2093.5991.7592.697,708,11691.93
8/06/202694.0294.2192.0092.904,046,24292.14
8/05/202693.5094.4491.9193.105,395,73792.34
8/04/202692.0993.5491.2593.2511,466,53092.49
8/03/202692.9195.3192.7092.948,958,39492.18
7/31/202693.8995.2793.2394.545,583,16793.77
7/30/202697.2097.3193.7294.346,392,35193.57
7/29/202697.2997.6595.7096.055,288,54195.26
7/28/202697.2998.8696.7896.785,488,81195.99
7/27/202696.8598.0696.3096.484,638,54695.69
7/24/202697.0197.9596.6397.254,839,58496.45
7/23/202695.0196.6794.8496.604,472,55095.81
7/22/202694.8195.8594.4095.804,510,91395.02
7/21/202694.0194.4493.2193.854,622,31893.08
7/20/202695.7796.3894.4594.464,963,88793.69
7/17/202697.3098.3495.1495.304,926,29894.52
7/16/202694.7896.1494.7896.073,668,23295.28
7/15/202695.7296.4094.4594.603,303,72793.83
7/14/202696.8597.2595.7495.962,626,86695.17
7/13/202695.8096.9595.6196.472,842,40395.68
7/10/202695.2495.9395.1295.613,096,68894.83
7/09/202696.4396.6894.8995.173,842,91494.39
7/08/202697.4497.6196.0096.385,705,47395.59
7/07/202696.9299.2696.8297.297,189,59296.49
7/06/202697.3497.7395.7795.994,922,26895.20
7/02/202695.7497.9895.3897.985,282,67697.18
7/01/202695.8896.0295.0895.124,678,55294.34
6/30/202696.2096.6595.3695.717,651,50594.93
6/29/202697.0197.5296.4896.754,566,89395.96
6/26/202696.6497.2296.1097.168,925,39996.36
6/25/202695.7396.8795.2295.917,235,00995.12
6/24/202695.2395.9294.4495.787,483,82895.00
6/23/202694.2895.1193.5094.938,195,65794.15
6/22/202693.0694.0892.8993.437,250,30292.66
6/18/202692.5094.2692.4493.0920,353,43092.33
6/17/202693.8894.6492.3192.537,135,17591.77
6/16/202693.9095.2993.7194.315,580,39493.54
6/15/202693.3894.7592.7593.826,925,57893.05
6/12/202693.5994.6893.2394.0011,763,86393.23
6/11/202694.5595.0693.2193.274,755,76392.51
6/10/202693.6194.5092.7894.025,855,09493.25
6/09/202691.3993.3690.9292.956,255,53292.19
6/08/202692.2692.7890.9491.285,814,28490.53
6/05/202692.1493.5791.9692.605,620,10891.84
6/04/202691.1391.9389.9491.624,464,10490.87
6/03/202690.6092.4190.1990.496,634,45389.75
6/02/202689.3490.6489.0790.515,781,85889.77
6/01/202691.2791.5689.0289.038,511,32088.30