Southern Co (NY: SO )

59.66 USD +0.62 (+1.05%)
Official Closing Price Updated: 7:14 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 58.75 59.85 58.46 59.66 4,108,100 +0.62(+1.05%)
Jan 14, 2021 59.58 59.69 58.98 59.04 3,773,473 -0.67(-1.12%)
Jan 13, 2021 58.86 59.97 58.85 59.71 3,948,940 +0.89(+1.51%)
Jan 12, 2021 61.05 61.15 58.50 58.82 7,010,193 -2.39(-3.90%)
Jan 11, 2021 61.19 61.72 60.75 61.21 2,873,270 -0.36(-0.58%)
Jan 08, 2021 61.07 61.71 60.77 61.57 3,965,900 +0.43(+0.70%)
Jan 07, 2021 61.38 61.55 60.81 61.14 4,690,329 -0.07(-0.11%)
Jan 06, 2021 60.06 61.60 59.85 61.21 4,102,512 +1.46(+2.44%)
Jan 05, 2021 59.53 59.97 59.27 59.75 3,905,236 +0.39(+0.66%)
Jan 04, 2021 61.38 61.49 58.95 59.36 4,774,306 -2.07(-3.37%)
Dec 31, 2020 61.43 61.43 61.43 1,963,787 +0.82(+1.35%)
Dec 30, 2020 60.07 60.87 60.03 60.61 1,963,787 +0.54(+0.90%)
Dec 29, 2020 60.01 60.50 59.92 60.07 1,746,668 +0.08(+0.13%)
Dec 28, 2020 60.02 60.52 59.71 59.99 2,293,808 +0.19(+0.32%)
Dec 24, 2020 59.58 59.85 59.30 59.80 857,900 +0.42(+0.71%)
Dec 23, 2020 60.01 60.37 59.36 59.38 2,462,195 -0.34(-0.57%)
Dec 22, 2020 59.93 60.05 59.62 59.72 2,714,840 -0.28(-0.47%)
Dec 21, 2020 59.72 60.07 59.05 60.00 4,059,162 -0.14(-0.23%)
Dec 18, 2020 61.07 61.26 59.81 60.14 7,612,100 -0.93(-1.52%)
Dec 17, 2020 60.81 61.44 60.75 61.07 2,991,541 +0.64(+1.06%)
Dec 16, 2020 61.05 61.55 60.25 60.43 2,670,763 -0.43(-0.71%)
Dec 15, 2020 60.37 61.23 59.79 60.86 3,116,333 +1.20(+2.01%)
Dec 14, 2020 61.08 61.22 59.63 59.66 3,017,488 -0.76(-1.26%)
Dec 11, 2020 60.27 60.62 60.19 60.42 2,139,900 -0.08(-0.13%)
Dec 10, 2020 60.93 61.19 60.44 60.50 3,206,026 -0.27(-0.44%)
Dec 09, 2020 61.16 61.27 60.47 60.77 2,691,422 -0.23(-0.38%)
Dec 08, 2020 61.37 61.50 60.62 61.00 3,677,351 -0.73(-1.18%)
Dec 07, 2020 61.29 62.14 61.17 61.73 4,110,961 +0.21(+0.34%)
Dec 04, 2020 61.94 62.20 61.05 61.52 2,928,600 -0.36(-0.58%)
Dec 03, 2020 61.66 62.21 61.38 61.88 4,171,361 +0.00(+0.00%)
Dec 02, 2020 60.51 61.93 60.19 61.88 3,892,406 +1.31(+2.16%)
Dec 01, 2020 60.58 61.85 60.04 60.57 5,216,793 +0.72(+1.20%)
Nov 30, 2020 60.26 60.47 59.46 59.85 6,822,897 -0.80(-1.32%)
Nov 27, 2020 60.79 60.80 60.22 60.65 1,694,800 -0.24(-0.39%)
Nov 25, 2020 61.07 61.45 60.40 60.89 2,849,800 -0.30(-0.49%)
Nov 24, 2020 60.99 61.47 60.50 61.19 3,353,077 +0.74(+1.22%)
Nov 23, 2020 60.95 61.01 60.37 60.45 3,324,400 -0.43(-0.71%)
Nov 20, 2020 60.98 61.47 60.64 60.88 3,967,400 -0.19(-0.31%)
Nov 19, 2020 61.73 61.73 60.42 61.07 3,393,966 -0.71(-1.15%)
Nov 18, 2020 62.72 63.08 61.72 61.78 3,990,530 -0.58(-0.93%)
Nov 17, 2020 63.65 63.79 62.24 62.36 3,770,759 -1.76(-2.74%)
Nov 16, 2020 64.80 64.93 63.69 64.12 4,013,971 +0.22(+0.34%)
Nov 13, 2020 63.00 64.15 62.95 63.90 3,655,400 +0.38(+0.60%)
Nov 12, 2020 63.55 64.51 62.97 63.52 4,189,711 -0.40(-0.63%)
Nov 11, 2020 64.24 64.58 63.73 63.92 3,458,252 -0.25(-0.39%)
Nov 10, 2020 62.62 64.67 62.53 64.17 5,515,365 +1.85(+2.97%)
Nov 09, 2020 62.19 64.49 61.50 62.32 6,351,780 +2.36(+3.94%)
Nov 06, 2020 60.27 60.79 59.63 59.96 2,971,200 -0.21(-0.35%)
Nov 05, 2020 59.93 61.38 59.93 60.17 2,758,600 +0.41(+0.69%)
Nov 04, 2020 59.52 60.96 59.30 59.76 4,099,964 -0.10(-0.17%)
Nov 03, 2020 59.63 60.62 59.52 59.86 3,121,164 +0.85(+1.44%)
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.