Indicators

Southern Co (NY: SO )

80.14 +2.06 (+2.64%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.09	15.17	15.05	15.09	3,047,826	+0.01(+0.03%)
May 27, 2004	15.05	15.21	15.02	15.09	3,083,087	+0.07(+0.49%)
May 26, 2004	15.01	15.14	14.90	15.01	2,593,833	-0.07(-0.45%)
May 25, 2004	14.80	15.11	14.72	15.08	3,146,136	+0.32(+2.16%)
May 24, 2004	14.71	14.86	14.68	14.76	2,837,981	+0.10(+0.68%)
May 21, 2004	14.78	14.85	14.62	14.66	3,087,111	-0.03(-0.18%)
May 20, 2004	14.63	14.82	14.62	14.69	2,387,438	+0.01(+0.07%)
May 19, 2004	14.87	14.87	14.63	14.68	3,488,212	-0.07(-0.46%)
May 18, 2004	14.72	14.79	14.62	14.75	2,871,518	+0.14(+0.96%)
May 17, 2004	14.69	14.71	14.51	14.61	2,741,970	-0.14(-0.92%)
May 14, 2004	14.58	14.94	14.58	14.74	3,597,063	+0.16(+1.11%)
May 13, 2004	14.54	14.65	14.48	14.58	2,737,370	+0.04(+0.29%)
May 12, 2004	14.61	14.63	14.32	14.54	3,812,273	-0.07(-0.46%)
May 11, 2004	14.58	14.77	14.52	14.61	4,488,376	-0.01(-0.07%)
May 10, 2004	14.67	14.70	14.34	14.62	5,728,471	-0.06(-0.39%)
May 07, 2004	15.05	15.05	14.59	14.67	4,829,493	-0.42(-2.80%)
May 06, 2004	14.97	15.14	14.86	15.10	4,355,378	+0.10(+0.66%)
May 05, 2004	15.09	15.12	14.98	15.00	2,230,102	-0.10(-0.69%)
May 04, 2004	15.12	15.15	14.99	15.10	3,139,621	+0.04(+0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.