Southern Company (SO) Historical Stock Data

68.73 ↓0.85 (-1.22%)
As of April 12, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SO is up 0.04% a day on average. There have been 16 days where Southern Company closed green and 14 days where SO closed red.

DateOpenCloseChangeLowHighVolume
2024-04-1269.8468.73↓$1.11 (-1.59%)68.3269.934.82M
2024-04-1170.1169.58↓$0.53 (-0.76%)68.9670.113.30M
2024-04-1069.3769.77↑$0.40 (0.58%)68.9769.918.43M
2024-04-0970.3670.59↑$0.23 (0.33%)69.8670.604.81M
2024-04-0869.7670.06↑$0.30 (0.43%)69.6370.323.40M
2024-04-0569.5569.91↑$0.36 (0.52%)69.1670.165.30M
2024-04-0470.9870.05↓$0.93 (-1.31%)69.6671.376.24M
2024-04-0371.4470.98↓$0.46 (-0.64%)70.8071.713.80M
2024-04-0271.2471.34↑$0.10 (0.14%)71.0972.083.83M
2024-04-0171.4971.10↓$0.39 (-0.55%)70.5671.703.15M
2024-03-2871.0271.74↑$0.72 (1.01%)70.8071.914.73M
2024-03-2769.6471.05↑$1.41 (2.02%)69.6071.074.33M
2024-03-2669.5569.27↓$0.28 (-0.40%)69.1569.724.36M
2024-03-2569.9069.76↓$0.14 (-0.20%)69.5270.102.07M
2024-03-2270.2969.80↓$0.49 (-0.70%)69.7970.523.14M
2024-03-2170.4469.90↓$0.54 (-0.77%)69.8770.802.86M
2024-03-2070.1270.23↑$0.11 (0.16%)69.8970.664.25M
2024-03-1969.6370.21↑$0.58 (0.83%)69.0270.333.85M
2024-03-1869.1869.42↑$0.24 (0.35%)68.9969.622.69M
2024-03-1568.9669.09↑$0.13 (0.19%)68.7069.778.65M
2024-03-1469.6569.38↓$0.27 (-0.39%)68.8069.934.21M
2024-03-1369.8469.94↑$0.10 (0.14%)69.8070.435.09M
2024-03-1269.4469.35↓$0.09 (-0.13%)69.0370.103.26M
2024-03-1168.9269.78↑$0.86 (1.25%)68.6969.883.49M
2024-03-0869.3369.01↓$0.32 (-0.46%)68.5669.513.71M
2024-03-0769.2069.25↑$0.05 (0.07%)68.7669.424.90M
2024-03-0668.4668.58↑$0.12 (0.18%)67.9868.923.86M
2024-03-0568.5067.98↓$0.52 (-0.76%)67.5569.264.54M
2024-03-0466.8768.20↑$1.33 (1.99%)66.6268.294.29M
2024-03-0167.0366.86↓$0.17 (-0.25%)65.9967.124.75M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

unknownable

$SO it's just a matter of time and patience...

0 Like Report
SayMyName

$SO holdddd it tight yall

0 Like Report