Southern Company (SO) Historical Stock Data
73.21 ↓1.16 (-1.56%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SO is up 0.19% a day on average. There have been 18 days where Southern Company closed green and 12 days where SO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 74.37 | 73.21 | ↓$1.16 (-1.56%) | 73.14 | 74.44 | 5.48M |
| 2024-04-25 | 73.87 | 74.37 | ↑$0.50 (0.68%) | 73.22 | 74.85 | 6.16M |
| 2024-04-24 | 72.75 | 73.91 | ↑$1.16 (1.59%) | 72.11 | 74.22 | 5.66M |
| 2024-04-23 | 72.97 | 73.25 | ↑$0.28 (0.38%) | 72.55 | 73.77 | 6.05M |
| 2024-04-22 | 71.90 | 72.98 | ↑$1.08 (1.50%) | 71.66 | 73.15 | 5.39M |
| 2024-04-19 | 70.87 | 72.15 | ↑$1.28 (1.81%) | 70.70 | 72.18 | 6.55M |
| 2024-04-18 | 70.00 | 70.57 | ↑$0.57 (0.81%) | 69.43 | 70.69 | 4.60M |
| 2024-04-17 | 68.09 | 69.80 | ↑$1.71 (2.51%) | 68.02 | 69.98 | 6.71M |
| 2024-04-16 | 68.24 | 67.77 | ↓$0.47 (-0.69%) | 67.53 | 68.24 | 4.43M |
| 2024-04-15 | 68.99 | 68.39 | ↓$0.60 (-0.87%) | 67.95 | 69.48 | 3.97M |
| 2024-04-12 | 69.84 | 68.73 | ↓$1.11 (-1.59%) | 68.32 | 69.93 | 4.82M |
| 2024-04-11 | 70.11 | 69.58 | ↓$0.53 (-0.76%) | 68.96 | 70.11 | 3.30M |
| 2024-04-10 | 69.37 | 69.77 | ↑$0.40 (0.58%) | 68.97 | 69.91 | 8.43M |
| 2024-04-09 | 70.36 | 70.59 | ↑$0.23 (0.33%) | 69.86 | 70.60 | 4.81M |
| 2024-04-08 | 69.76 | 70.06 | ↑$0.30 (0.43%) | 69.63 | 70.32 | 3.40M |
| 2024-04-05 | 69.55 | 69.91 | ↑$0.36 (0.52%) | 69.16 | 70.16 | 5.30M |
| 2024-04-04 | 70.98 | 70.05 | ↓$0.93 (-1.31%) | 69.66 | 71.37 | 6.24M |
| 2024-04-03 | 71.44 | 70.98 | ↓$0.46 (-0.64%) | 70.80 | 71.71 | 3.80M |
| 2024-04-02 | 71.24 | 71.34 | ↑$0.10 (0.14%) | 71.09 | 72.08 | 3.83M |
| 2024-04-01 | 71.49 | 71.10 | ↓$0.39 (-0.55%) | 70.56 | 71.70 | 3.15M |
| 2024-03-28 | 71.02 | 71.74 | ↑$0.72 (1.01%) | 70.80 | 71.91 | 4.73M |
| 2024-03-27 | 69.64 | 71.05 | ↑$1.41 (2.02%) | 69.60 | 71.07 | 4.33M |
| 2024-03-26 | 69.55 | 69.27 | ↓$0.28 (-0.40%) | 69.15 | 69.72 | 4.36M |
| 2024-03-25 | 69.90 | 69.76 | ↓$0.14 (-0.20%) | 69.52 | 70.10 | 2.07M |
| 2024-03-22 | 70.29 | 69.80 | ↓$0.49 (-0.70%) | 69.79 | 70.52 | 3.14M |
| 2024-03-21 | 70.44 | 69.90 | ↓$0.54 (-0.77%) | 69.87 | 70.80 | 2.86M |
| 2024-03-20 | 70.12 | 70.23 | ↑$0.11 (0.16%) | 69.89 | 70.66 | 4.25M |
| 2024-03-19 | 69.63 | 70.21 | ↑$0.58 (0.83%) | 69.02 | 70.33 | 3.85M |
| 2024-03-18 | 69.18 | 69.42 | ↑$0.24 (0.35%) | 68.99 | 69.62 | 2.69M |
| 2024-03-15 | 68.96 | 69.09 | ↑$0.13 (0.19%) | 68.70 | 69.77 | 8.65M |
Create an account or log in to view more rows.
$SO almost time for the running
$SO bear trap
$SO Algorithms are playing games
$SO Holding.
$SO it's just a matter of time and patience...
$SO is it time?
$SO recovery hasn’t even started yet.. imo
$SO take what we can get
$SO has just been halted from trading.
$SO holdddd it tight yall