Skip to main content

Southern Co (NY: SO )

87.45 -1.25 (-1.41%)
Streaming Delayed Price Updated: 1:09 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 88.18 88.78 87.78 88.70 4,437,263 +0.58(+0.66%)
Nov 04, 2024 88.54 89.21 87.50 88.12 4,759,169 -0.42(-0.47%)
Nov 01, 2024 91.00 91.00 88.30 88.54 6,817,562 -2.49(-2.74%)
Oct 31, 2024 90.69 92.38 90.12 91.03 10,245,777 +1.67(+1.87%)
Oct 30, 2024 90.33 90.33 89.04 89.36 7,037,904 -0.46(-0.51%)
Oct 29, 2024 91.00 91.03 89.63 89.82 5,860,799 -1.97(-2.15%)
Oct 28, 2024 92.22 92.69 91.76 91.79 2,773,019 -0.09(-0.10%)
Oct 25, 2024 94.14 94.19 91.81 91.88 2,499,465 -1.73(-1.85%)
Oct 24, 2024 93.88 94.45 93.33 93.61 2,781,773 -0.54(-0.57%)
Oct 23, 2024 92.91 94.18 92.83 94.15 4,739,277 +1.07(+1.15%)
Oct 22, 2024 92.35 93.19 92.11 93.08 3,021,104 +0.35(+0.38%)
Oct 21, 2024 93.42 93.73 92.61 92.73 3,188,191 -0.51(-0.55%)
Oct 18, 2024 92.70 93.34 92.02 93.24 3,663,361 +0.54(+0.58%)
Oct 17, 2024 92.31 92.85 92.02 92.70 3,909,170 +0.41(+0.44%)
Oct 16, 2024 90.98 92.45 90.60 92.29 3,425,635 +1.58(+1.74%)
Oct 15, 2024 90.50 91.40 90.36 90.71 3,716,622 +0.87(+0.97%)
Oct 14, 2024 88.75 89.95 88.75 89.84 2,764,632 +0.88(+0.99%)
Oct 11, 2024 88.61 89.08 88.32 88.96 3,098,067 +0.70(+0.79%)
Oct 10, 2024 88.97 89.80 88.21 88.26 3,287,161 -0.67(-0.75%)
Oct 09, 2024 89.44 90.00 88.81 88.93 4,185,274 -0.36(-0.40%)
Oct 08, 2024 89.20 89.72 88.80 89.29 2,865,551 +0.40(+0.45%)
Oct 07, 2024 90.06 90.23 88.67 88.89 4,871,274 -1.42(-1.57%)
Oct 04, 2024 89.90 90.48 89.35 90.31 3,432,325 -0.39(-0.43%)
Oct 03, 2024 91.82 91.86 90.19 90.70 6,120,736 -0.89(-0.97%)
Oct 02, 2024 90.25 91.82 90.12 91.59 4,869,034 +0.71(+0.78%)
Oct 01, 2024 90.46 91.77 90.00 90.88 4,029,968 +0.70(+0.78%)
Sep 30, 2024 90.05 90.63 89.55 90.18 6,838,786 +0.08(+0.09%)
Sep 27, 2024 89.19 90.13 88.91 90.10 4,531,726 +1.15(+1.29%)
Sep 26, 2024 88.89 89.62 88.64 88.95 3,742,414 -0.40(-0.45%)
Sep 25, 2024 90.15 90.55 88.92 89.35 3,457,209 -0.38(-0.42%)
Sep 24, 2024 89.99 90.85 89.48 89.73 6,222,484 -0.79(-0.87%)
Sep 23, 2024 89.85 90.59 89.53 90.52 3,828,685 +0.82(+0.91%)
Sep 20, 2024 90.12 90.14 88.47 89.70 9,736,600 +0.84(+0.95%)
Sep 19, 2024 88.65 89.01 88.00 88.86 7,627,652 -0.15(-0.17%)
Sep 18, 2024 89.53 89.75 88.47 89.01 3,677,728 -0.64(-0.71%)
Sep 17, 2024 89.78 89.84 89.11 89.65 3,019,348 -0.24(-0.27%)
Sep 16, 2024 89.00 90.13 89.00 89.89 3,720,911 +0.45(+0.50%)
Sep 13, 2024 88.56 89.50 88.22 89.44 2,311,657 +0.95(+1.07%)
Sep 12, 2024 88.86 89.22 88.31 88.49 3,527,151 -0.28(-0.32%)
Sep 11, 2024 89.32 89.36 88.14 88.77 3,877,324 -0.87(-0.97%)
Sep 10, 2024 89.50 90.20 89.34 89.64 4,104,507 +0.32(+0.36%)
Sep 09, 2024 88.44 89.41 88.40 89.32 3,854,343 +0.91(+1.03%)
Sep 06, 2024 89.54 89.85 88.22 88.41 4,614,283 -1.10(-1.23%)
Sep 05, 2024 89.98 90.34 88.87 89.51 4,598,195 +0.38(+0.43%)
Sep 04, 2024 89.43 90.25 88.41 89.13 4,190,254 +0.22(+0.25%)
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.