Skip to main content

Southern Co (NY: SO )

79.54 +0.88 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 15.53 15.53 15.27 15.32 3,308,420 -0.21(-1.38%)
Sep 29, 2003 15.37 15.53 15.35 15.53 3,805,144 +0.19(+1.22%)
Sep 26, 2003 15.11 15.35 15.10 15.34 4,878,311 +0.23(+1.55%)
Sep 25, 2003 14.98 15.15 14.94 15.11 3,166,417 +0.13(+0.84%)
Sep 24, 2003 15.11 15.13 14.98 14.98 3,013,300 -0.19(-1.24%)
Sep 23, 2003 15.04 15.19 15.11 15.17 2,126,978 +0.13(+0.87%)
Sep 22, 2003 15.27 15.27 15.03 15.04 2,463,301 -0.23(-1.50%)
Sep 19, 2003 15.24 15.34 15.15 15.27 2,897,934 -0.02(-0.10%)
Sep 18, 2003 15.13 15.27 15.12 15.28 2,846,384 +0.22(+1.46%)
Sep 17, 2003 15.08 15.16 15.02 15.06 2,576,942 -0.15(-0.96%)
Sep 16, 2003 15.05 15.21 15.05 15.21 1,925,568 +0.12(+0.80%)
Sep 15, 2003 15.18 15.24 14.98 15.09 2,108,390 -0.11(-0.75%)
Sep 12, 2003 15.10 15.24 15.02 15.21 2,853,091 +0.06(+0.38%)
Sep 11, 2003 15.27 15.33 15.06 15.15 4,256,065 -0.14(-0.89%)
Sep 10, 2003 15.24 15.38 15.23 15.28 4,647,580 +0.04(+0.27%)
Sep 09, 2003 15.38 15.41 15.24 15.24 3,176,958 -0.13(-0.81%)
Sep 08, 2003 15.17 15.39 15.13 15.37 3,844,812 +0.25(+1.66%)
Sep 05, 2003 15.09 15.13 15.02 15.12 3,059,292 +0.03(+0.17%)
Sep 04, 2003 15.08 15.12 14.99 15.09 3,669,081 +0.02(+0.14%)
Sep 03, 2003 15.06 15.13 14.98 15.07 3,694,569 +0.07(+0.49%)
Sep 02, 2003 14.80 15.03 14.67 15.00 4,336,361 +0.19(+1.27%)
Aug 29, 2003 14.78 14.87 14.68 14.81 2,810,931 -0.04(-0.25%)
Aug 28, 2003 14.98 14.98 14.76 14.85 2,688,475 -0.03(-0.18%)
Aug 27, 2003 14.88 14.93 14.77 14.87 5,706,374 +0.19(+1.28%)
Aug 26, 2003 14.68 14.79 14.61 14.68 4,357,250 +0.00(+0.00%)
Aug 25, 2003 14.61 14.69 14.55 14.68 2,467,517 +0.14(+0.93%)
Aug 22, 2003 14.69 14.69 14.54 14.55 3,842,704 -0.06(-0.43%)
Aug 21, 2003 14.62 14.70 14.58 14.61 5,940,555 +0.00(+0.00%)
Aug 20, 2003 14.58 14.66 14.56 14.61 5,938,063 +0.01(+0.04%)
Aug 19, 2003 14.62 14.67 14.51 14.61 2,655,130 -0.02(-0.14%)
Aug 18, 2003 14.61 14.74 14.59 14.63 2,664,520 -0.05(-0.36%)
Aug 15, 2003 14.68 14.75 14.61 14.68 2,151,125 -0.06(-0.39%)
Aug 14, 2003 14.77 14.77 14.62 14.74 2,406,960 +0.02(+0.11%)
Aug 13, 2003 14.88 14.92 14.69 14.72 2,729,102 -0.10(-0.67%)
Aug 12, 2003 14.74 14.85 14.62 14.82 3,144,571 +0.15(+1.00%)
Aug 11, 2003 14.81 14.85 14.64 14.67 2,368,633 -0.10(-0.67%)
Aug 08, 2003 14.82 14.84 14.68 14.77 4,052,164 +0.01(+0.04%)
Aug 07, 2003 14.61 14.77 14.56 14.77 3,017,707 +0.04(+0.28%)
Aug 06, 2003 14.49 14.79 14.41 14.73 5,146,411 +0.24(+1.66%)
Aug 05, 2003 14.77 14.86 14.46 14.49 4,302,825 -0.25(-1.67%)
Aug 04, 2003 14.67 14.76 14.40 14.73 4,498,678 +0.05(+0.36%)
Aug 01, 2003 14.90 14.90 14.61 14.68 4,145,299 -0.16(-1.09%)
Jul 31, 2003 14.98 15.00 14.72 14.84 5,350,313 -0.14(-0.91%)
Jul 30, 2003 14.96 15.10 14.86 14.98 8,805,911 +0.11(+0.74%)
Jul 29, 2003 15.19 15.26 14.82 14.87 5,601,165 -0.07(-0.49%)
Jul 28, 2003 15.19 15.19 14.92 14.94 2,841,593 -0.17(-1.11%)
Jul 25, 2003 15.32 15.32 15.10 15.11 3,482,427 -0.04(-0.24%)
Jul 24, 2003 15.23 15.25 15.09 15.14 3,441,225 +0.01(+0.07%)
Jul 23, 2003 15.17 15.64 15.06 15.13 2,984,937 +0.03(+0.17%)
Jul 22, 2003 14.90 15.19 14.78 15.11 4,305,891 +0.33(+2.26%)
Jul 21, 2003 15.13 15.21 14.73 14.77 4,588,939 -0.40(-2.61%)
Jul 18, 2003 14.87 15.22 14.80 15.17 6,206,547 +0.42(+2.87%)
Jul 17, 2003 14.66 14.86 14.59 14.75 4,647,197 +0.15(+1.04%)
Jul 16, 2003 14.95 14.95 14.50 14.60 5,353,379 -0.26(-1.72%)
Jul 15, 2003 15.09 15.09 14.79 14.85 6,291,059 -0.23(-1.56%)
Jul 14, 2003 15.35 15.37 15.08 15.09 4,846,116 -0.20(-1.33%)
Jul 11, 2003 14.91 15.29 14.91 15.29 5,986,164 +0.26(+1.74%)
Jul 10, 2003 15.39 15.41 14.97 15.03 7,270,707 -0.46(-2.96%)
Jul 09, 2003 15.75 15.75 15.44 15.49 5,104,251 -0.26(-1.66%)
Jul 08, 2003 15.80 15.86 15.67 15.75 3,217,201 -0.07(-0.43%)
Jul 07, 2003 15.85 15.96 15.80 15.82 3,116,017 +0.10(+0.66%)
Jul 03, 2003 15.82 15.82 15.65 15.71 2,567,552 -0.11(-0.69%)
Jul 02, 2003 15.92 15.92 15.66 15.82 5,238,205 -0.11(-0.69%)
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.