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.

DateOpenCloseChangeLowHighVolume
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
2024-02-2967.1267.25↑$0.13 (0.19%)66.8067.648.58M
2024-02-2866.4666.81↑$0.35 (0.53%)66.2066.825.21M
2024-02-2766.4066.46↑$0.06 (0.09%)66.0866.744.15M
2024-02-2667.4166.25↓$1.16 (-1.72%)66.2467.504.06M
2024-02-2367.3267.69↑$0.37 (0.55%)67.2268.063.22M
2024-02-2267.1767.28↑$0.11 (0.16%)66.5467.583.53M
2024-02-2167.4467.73↑$0.29 (0.43%)67.1167.854.26M
2024-02-2066.6267.04↑$0.42 (0.63%)66.4368.346.39M
2024-02-1665.9966.48↑$0.49 (0.74%)65.8066.648.51M
2024-02-1567.0566.83↓$0.22 (-0.33%)66.0868.2010.33M
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