Southern Company (SO) Historical Stock Data

71.47 ↑0.65 (0.92%)
As of Market Close on July 6th, 2022.

Historical Data

In the past 30 trading days, SO is down -0.12% a day on average. There have been 14 days where Southern Company closed green and 16 days where SO closed red.

DateOpenCloseChangeLowHighVolume
2022-07-0671.0771.47↑$0.40 (0.56%)70.6472.224.34M
2022-07-0572.9270.82↓$2.10 (-2.88%)69.8573.015.89M
2022-07-0171.7573.14↑$1.39 (1.94%)71.4473.245.05M
2022-06-3070.3371.31↑$0.98 (1.39%)70.1771.705.39M
2022-06-2970.8670.67↓$0.19 (-0.27%)70.3571.302.91M
2022-06-2870.7170.62↓$0.09 (-0.13%)70.5671.433.79M
2022-06-2769.3970.37↑$0.98 (1.41%)69.2970.683.68M
2022-06-2469.7069.83↑$0.13 (0.19%)69.2570.033.42M
2022-06-2368.1269.28↑$1.16 (1.70%)67.9369.433.86M
2022-06-2266.7067.69↑$0.99 (1.48%)66.6568.245.61M
2022-06-2165.7567.15↑$1.40 (2.13%)65.6167.436.33M
2022-06-1766.4065.39↓$1.01 (-1.52%)64.7966.619.03M
2022-06-1665.8266.28↑$0.46 (0.70%)64.9466.295.90M
2022-06-1566.9666.57↓$0.39 (-0.58%)65.7067.465.88M
2022-06-1468.8166.78↓$2.03 (-2.95%)66.1168.856.15M
2022-06-1371.3268.75↓$2.57 (-3.60%)68.3871.585.32M
2022-06-1072.5572.14↓$0.41 (-0.57%)71.6372.784.28M
2022-06-0974.8572.89↓$1.96 (-2.62%)72.8475.404.18M
2022-06-0875.4174.63↓$0.78 (-1.03%)74.5475.612.92M
2022-06-0775.3675.69↑$0.33 (0.44%)74.8275.723.44M
2022-06-0675.4975.35↓$0.14 (-0.19%)75.3075.964.67M
2022-06-0375.6875.26↓$0.42 (-0.55%)75.1275.912.69M
2022-06-0276.1475.95↓$0.19 (-0.25%)74.1276.234.73M
2022-06-0175.8075.55↓$0.25 (-0.33%)74.7675.923.74M
2022-05-3175.3375.66↑$0.33 (0.44%)74.9775.994M
2022-05-2775.1176.07↑$0.96 (1.28%)75.0876.113.77M
2022-05-2676.2575.29↓$0.96 (-1.26%)75.2476.303.56M
2022-05-2575.8075.69↓$0.11 (-0.15%)75.1476.093.29M
2022-05-2474.4275.69↑$1.27 (1.71%)74.0275.977.30M
2022-05-2374.1174.15↑$0.04 (0.05%)73.3874.693.39M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$SO Don't hold!!! Buy it

0 Like Report
LongUsername

$SO day trade is ok to buy here but sell later

0 Like Report
145zip

$SO let's gooooooo

0 Like Report
thaddeus_knieght

$SO I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report