Southern Company (SO) Historical Stock Data
71.74 ↑0.69 (0.97%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SO is up 0.18% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 69.65 | 69.38 | ↓$0.27 (-0.39%) | 68.80 | 69.93 | 4.21M |
2024-03-13 | 69.84 | 69.94 | ↑$0.10 (0.14%) | 69.80 | 70.43 | 5.09M |
2024-03-12 | 69.44 | 69.35 | ↓$0.09 (-0.13%) | 69.03 | 70.10 | 3.26M |
2024-03-11 | 68.92 | 69.78 | ↑$0.86 (1.25%) | 68.69 | 69.88 | 3.49M |
2024-03-08 | 69.33 | 69.01 | ↓$0.32 (-0.46%) | 68.56 | 69.51 | 3.71M |
2024-03-07 | 69.20 | 69.25 | ↑$0.05 (0.07%) | 68.76 | 69.42 | 4.90M |
2024-03-06 | 68.46 | 68.58 | ↑$0.12 (0.18%) | 67.98 | 68.92 | 3.86M |
2024-03-05 | 68.50 | 67.98 | ↓$0.52 (-0.76%) | 67.55 | 69.26 | 4.54M |
2024-03-04 | 66.87 | 68.20 | ↑$1.33 (1.99%) | 66.62 | 68.29 | 4.29M |
2024-03-01 | 67.03 | 66.86 | ↓$0.17 (-0.25%) | 65.99 | 67.12 | 4.75M |
2024-02-29 | 67.12 | 67.25 | ↑$0.13 (0.19%) | 66.80 | 67.64 | 8.58M |
2024-02-28 | 66.46 | 66.81 | ↑$0.35 (0.53%) | 66.20 | 66.82 | 5.21M |
2024-02-27 | 66.40 | 66.46 | ↑$0.06 (0.09%) | 66.08 | 66.74 | 4.15M |
2024-02-26 | 67.41 | 66.25 | ↓$1.16 (-1.72%) | 66.24 | 67.50 | 4.06M |
2024-02-23 | 67.32 | 67.69 | ↑$0.37 (0.55%) | 67.22 | 68.06 | 3.22M |
2024-02-22 | 67.17 | 67.28 | ↑$0.11 (0.16%) | 66.54 | 67.58 | 3.53M |
2024-02-21 | 67.44 | 67.73 | ↑$0.29 (0.43%) | 67.11 | 67.85 | 4.26M |
2024-02-20 | 66.62 | 67.04 | ↑$0.42 (0.63%) | 66.43 | 68.34 | 6.39M |
2024-02-16 | 65.99 | 66.48 | ↑$0.49 (0.74%) | 65.80 | 66.64 | 8.51M |
2024-02-15 | 67.05 | 66.83 | ↓$0.22 (-0.33%) | 66.08 | 68.20 | 10.33M |
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