Southern Company (SO) Historical Stock Data
82.17 ↑0.51 (0.62%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SO is up 0.07% a day on average. There have been 19 days where Southern Company closed green and 11 days where SO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 81.95 | 82.17 | ↑$0.22 (0.27%) | 81.82 | 82.51 | 4.01M |
| 2024-07-25 | 82.97 | 81.66 | ↓$1.31 (-1.58%) | 81.32 | 83.46 | 4.03M |
| 2024-07-24 | 82.05 | 82.67 | ↑$0.62 (0.76%) | 81.51 | 82.69 | 4.19M |
| 2024-07-23 | 81.74 | 81.35 | ↓$0.39 (-0.48%) | 81.29 | 81.82 | 2.19M |
| 2024-07-22 | 81.48 | 81.85 | ↑$0.37 (0.45%) | 81.33 | 82.17 | 3.62M |
| 2024-07-19 | 81.83 | 81.40 | ↓$0.43 (-0.53%) | 81.04 | 81.83 | 2.73M |
| 2024-07-18 | 81.06 | 81.31 | ↑$0.25 (0.31%) | 81.06 | 82.26 | 2.92M |
| 2024-07-17 | 81.38 | 81.63 | ↑$0.25 (0.31%) | 81.18 | 82.84 | 4.31M |
| 2024-07-16 | 80.50 | 81.12 | ↑$0.62 (0.77%) | 80.26 | 81.19 | 3.21M |
| 2024-07-15 | 79.52 | 80.05 | ↑$0.53 (0.67%) | 79.30 | 80.25 | 4.11M |
| 2024-07-12 | 80.00 | 79.99 | ↓$0.01 (-0.01%) | 79.63 | 80.35 | 3.68M |
| 2024-07-11 | 78.70 | 79.86 | ↑$1.16 (1.47%) | 78.61 | 80.07 | 3.54M |
| 2024-07-10 | 78.43 | 78.44 | ↑$0.01 (0.01%) | 77.79 | 78.54 | 2.44M |
| 2024-07-09 | 77.71 | 78.12 | ↑$0.41 (0.53%) | 77.71 | 78.71 | 2.62M |
| 2024-07-08 | 78.02 | 77.80 | ↓$0.22 (-0.28%) | 77.62 | 78.22 | 2.36M |
| 2024-07-05 | 77.83 | 78.04 | ↑$0.21 (0.27%) | 77.47 | 78.63 | 2.34M |
| 2024-07-03 | 77.61 | 77.72 | ↑$0.11 (0.14%) | 77.56 | 78.38 | 1.43M |
| 2024-07-02 | 77.28 | 77.55 | ↑$0.27 (0.35%) | 77.00 | 77.84 | 2.77M |
| 2024-07-01 | 78.03 | 77.00 | ↓$1.03 (-1.32%) | 76.96 | 78.47 | 2.94M |
| 2024-06-28 | 78.02 | 77.57 | ↓$0.45 (-0.58%) | 77.18 | 78.20 | 6.23M |
| 2024-06-27 | 78.20 | 78.04 | ↓$0.16 (-0.20%) | 77.51 | 78.33 | 3.04M |
| 2024-06-26 | 77.77 | 78.21 | ↑$0.44 (0.57%) | 77.45 | 78.45 | 2.86M |
| 2024-06-25 | 79.24 | 78.02 | ↓$1.22 (-1.54%) | 77.81 | 79.30 | 3.01M |
| 2024-06-24 | 78.46 | 79.34 | ↑$0.88 (1.12%) | 78.37 | 79.58 | 2.57M |
| 2024-06-21 | 78.98 | 78.46 | ↓$0.52 (-0.66%) | 78.30 | 79.43 | 8.48M |
| 2024-06-20 | 78.14 | 78.87 | ↑$0.73 (0.93%) | 77.66 | 79.07 | 4M |
| 2024-06-18 | 77.62 | 77.94 | ↑$0.32 (0.41%) | 77.25 | 78.02 | 3.36M |
| 2024-06-17 | 78.07 | 77.68 | ↓$0.39 (-0.50%) | 77.44 | 78.60 | 3.75M |
| 2024-06-14 | 78.49 | 78.65 | ↑$0.16 (0.20%) | 78.00 | 78.97 | 2.44M |
| 2024-06-13 | 78.56 | 78.69 | ↑$0.13 (0.17%) | 77.81 | 78.91 | 2.68M |
Create an account or log in to view more rows.
$SO taking off soon
$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.