Advertisement
U.S. markets closed

The Southern Company (SO)

NYSE - NYSE Delayed Price. Currency in USD
71.74+0.69 (+0.97%)
At close: 04:00PM EDT
71.91 +0.17 (+0.24%)
After hours: 07:56PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202471.0271.9170.8071.7471.744,731,200
Mar 27, 202469.6471.0769.6071.0571.054,328,300
Mar 26, 202469.5569.7269.1569.2769.274,360,500
Mar 25, 202469.9070.1069.5269.7669.762,065,200
Mar 22, 202470.2970.5269.7969.8069.803,137,900
Mar 21, 202470.4470.8069.8769.9069.902,864,700
Mar 20, 202470.1270.6669.8970.2370.234,251,000
Mar 19, 202469.6370.3369.0270.2170.213,848,600
Mar 18, 202469.1869.6268.9969.4269.422,688,800
Mar 15, 202468.9669.7768.7069.0969.098,653,700
Mar 14, 202469.6569.9368.8069.3869.384,212,500
Mar 13, 202469.8470.4369.8069.9469.945,086,200
Mar 12, 202469.4470.1069.0369.3569.353,255,400
Mar 11, 202468.9269.8868.6969.7869.783,490,900
Mar 08, 202469.3369.5168.5669.0169.013,705,200
Mar 07, 202469.2069.4268.7669.2569.254,896,000
Mar 06, 202468.4768.9267.9868.5868.584,629,200
Mar 05, 202468.5069.2667.5567.9867.984,542,800
Mar 04, 202466.8768.2966.6268.2068.204,285,900
Mar 01, 202467.0367.1265.9966.8666.864,748,200
Feb 29, 202467.1267.6466.8067.2567.258,578,100
Feb 28, 202466.4666.8266.2066.8166.815,211,700
Feb 27, 202466.4066.7466.0866.4666.464,146,900
Feb 26, 202467.4167.5066.2466.2566.254,060,000
Feb 23, 202467.3268.0667.2267.6967.693,222,200
Feb 22, 202467.1767.5866.5467.2867.283,530,400
Feb 21, 202467.4467.8567.1167.7367.734,256,500
Feb 20, 202466.6268.3466.4367.0467.046,385,800
Feb 16, 202465.9966.6465.8066.4866.488,508,500
Feb 16, 20240.7 Dividend
Feb 15, 202467.0568.2066.0866.8366.1310,332,900
Feb 14, 202467.4667.8967.2367.8167.104,146,900
Feb 13, 202468.0068.5666.4967.5166.805,357,500
Feb 12, 202466.9468.3366.6368.3167.594,782,800
Feb 09, 202466.6367.2066.5166.9166.213,792,800
Feb 08, 202466.6167.0366.3666.9466.243,811,100
Feb 07, 202467.5467.7766.8066.9566.254,406,200
Feb 06, 202467.0867.6866.9467.4066.693,471,600
Feb 05, 202468.3068.3467.0767.1866.485,015,400
Feb 02, 202469.8269.9667.9668.6567.935,652,100
Feb 01, 202469.1070.5368.8070.5069.764,554,400
Jan 31, 202470.0070.3369.0769.5268.798,371,500
Jan 30, 202469.1169.5868.7169.2568.524,578,700
Jan 29, 202469.1569.2968.6869.1968.474,673,800
Jan 26, 202469.2469.4468.5969.1168.395,987,600
Jan 25, 202468.8469.2668.2969.2468.513,897,800
Jan 24, 202469.2269.4167.7068.2067.496,257,700
Jan 23, 202468.7668.9568.4768.8368.115,660,300
Jan 22, 202468.9469.3568.0968.8268.103,670,700
Jan 19, 202468.9169.3368.4568.9568.235,003,300
Jan 18, 202469.3169.4768.4568.7768.053,797,300
Jan 17, 202470.0070.8969.1169.6368.903,775,800
Jan 16, 202471.1071.1070.1870.3269.583,515,000
Jan 12, 202471.0571.5770.8171.4270.673,184,000
Jan 11, 202472.0072.0070.4270.5869.843,407,600
Jan 10, 202471.9971.9971.3571.8371.082,563,200
Jan 09, 202471.7072.0171.3471.8771.123,073,600
Jan 08, 202471.5072.1871.1872.1671.403,296,400
Jan 05, 202471.7471.8570.7171.6170.865,670,200
Jan 04, 202472.3172.5471.5871.7170.963,442,500
Jan 03, 202471.0072.3070.9972.2471.486,290,500
Jan 02, 202469.6770.9669.6070.8570.113,955,100
Dec 29, 202369.8570.2669.6370.1269.392,895,500
Dec 28, 202369.3670.3269.2870.1669.432,790,500
Dec 27, 202369.2269.6769.0169.4168.682,771,900
Dec 26, 202369.3069.8569.1869.4568.722,131,000
Dec 22, 202369.8070.2069.3369.4468.713,013,400
Dec 21, 202369.9270.1668.7169.3768.644,146,700
Dec 20, 202371.2271.4469.6769.6968.964,363,800
Dec 19, 202371.1571.9571.0371.2670.513,733,500
Dec 18, 202370.6771.6870.6671.4270.675,131,900
Dec 15, 202370.8470.9870.0370.8670.1212,327,100
Dec 14, 202373.2373.4271.3371.5070.756,377,300
Dec 13, 202370.5673.1070.1073.0872.315,762,900
Dec 12, 202371.4971.4970.1370.4769.734,376,000
Dec 11, 202371.2371.5670.8471.3670.614,000,800
Dec 08, 202371.6972.1970.9471.5070.752,711,200
Dec 07, 202372.4772.5571.5671.6570.903,575,900
Dec 06, 202371.1072.3071.1072.2671.504,829,500
Dec 05, 202371.3871.4670.7970.9370.193,635,500
Dec 04, 202371.2571.7971.1671.2870.534,205,900
Dec 01, 202370.9171.5370.4071.5270.773,996,100
Nov 30, 202370.3471.2870.2270.9870.248,114,700
Nov 29, 202370.5870.9769.9170.2369.494,201,800
Nov 28, 202370.2871.1569.9370.4969.754,804,700
Nov 27, 202369.6370.4169.4470.2669.523,794,300
Nov 24, 202369.6869.8269.3169.6168.881,119,300
Nov 22, 202369.9369.9469.2169.5968.862,753,000
Nov 21, 202369.6369.8968.8369.6568.923,251,400
Nov 20, 202369.6569.6568.6369.4468.713,353,000
Nov 17, 202369.9970.0569.2969.7769.044,594,500
Nov 17, 20230.7 Dividend
Nov 16, 202369.3970.3569.2670.2768.844,517,100
Nov 15, 202369.0869.8168.6868.7767.373,392,300
Nov 14, 202368.2469.2968.1369.2167.805,711,500
Nov 13, 202367.9568.2067.1967.3465.975,187,100
Nov 10, 202368.3968.4467.7068.1066.725,902,500
Nov 09, 202368.8169.1967.9568.0466.665,923,300
Nov 08, 202368.4568.6767.5268.6067.214,665,700
Nov 07, 202369.3669.4868.5568.7267.325,092,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...