Stock Quote

Southern Co (NY: SO )

66.05 USD +0.60 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 65.59 66.17 65.23 66.05 3,333,579 +0.60(+0.92%)
May 05, 2021 65.49 66.30 64.87 65.45 4,260,159 -0.97(-1.46%)
May 04, 2021 66.22 66.71 65.85 66.42 3,815,286 +0.37(+0.56%)
May 03, 2021 66.18 66.70 65.82 66.05 3,764,574 -0.12(-0.18%)
Apr 30, 2021 65.37 66.23 65.01 66.17 5,414,000 +1.01(+1.55%)
Apr 29, 2021 64.19 65.34 64.10 65.16 5,034,845 +0.82(+1.27%)
Apr 28, 2021 64.39 64.63 64.09 64.34 3,610,212 +0.01(+0.02%)
Apr 27, 2021 64.58 64.65 64.18 64.33 2,967,905 -0.33(-0.51%)
Apr 26, 2021 65.46 65.46 64.52 64.66 3,924,549 -0.67(-1.03%)
Apr 23, 2021 65.18 65.64 65.05 65.33 3,885,700 +0.23(+0.35%)
Apr 22, 2021 65.63 65.94 65.05 65.10 3,975,421 -0.63(-0.96%)
Apr 21, 2021 66.18 66.40 65.39 65.73 3,331,699 -0.36(-0.54%)
Apr 20, 2021 64.91 66.39 64.82 66.09 4,870,856 +1.17(+1.80%)
Apr 19, 2021 65.02 65.14 64.40 64.92 3,554,982 -0.09(-0.14%)
Apr 16, 2021 65.00 65.26 64.57 65.01 5,308,000 +0.52(+0.81%)
Apr 15, 2021 63.92 64.61 63.68 64.49 4,773,901 +0.60(+0.94%)
Apr 14, 2021 63.38 63.92 63.26 63.89 3,454,971 +0.33(+0.52%)
Apr 13, 2021 62.50 63.86 62.50 63.56 4,413,533 +0.67(+1.07%)
Apr 12, 2021 62.82 63.22 62.63 62.89 3,240,885 +0.16(+0.26%)
Apr 09, 2021 62.97 63.14 62.68 62.73 2,641,800 -0.13(-0.21%)
Apr 08, 2021 62.94 63.33 62.68 62.86 3,717,514 +0.06(+0.10%)
Apr 07, 2021 63.14 63.36 62.60 62.80 2,311,449 -0.31(-0.49%)
Apr 06, 2021 62.45 63.15 62.26 63.11 2,879,886 +0.45(+0.72%)
Apr 05, 2021 62.20 62.97 62.20 62.66 3,103,970 +0.33(+0.53%)
Apr 01, 2021 62.25 62.33 61.58 62.33 3,396,300 +0.17(+0.27%)
Mar 31, 2021 61.63 62.28 61.50 62.16 4,346,901 +0.62(+1.01%)
Mar 30, 2021 61.94 62.03 61.15 61.54 3,008,359 -0.78(-1.25%)
Mar 29, 2021 61.66 62.60 61.58 62.32 4,505,551 +0.66(+1.07%)
Mar 26, 2021 61.34 61.74 60.87 61.66 2,929,100 +0.28(+0.46%)
Mar 25, 2021 61.00 61.81 60.72 61.38 4,303,724 +0.69(+1.14%)
Mar 24, 2021 60.28 61.29 60.19 60.69 3,485,593 +0.06(+0.10%)
Mar 23, 2021 59.76 60.97 59.52 60.63 3,601,537 +0.94(+1.57%)
Mar 22, 2021 59.50 59.89 59.28 59.69 3,026,915 -0.01(-0.02%)
Mar 19, 2021 59.80 60.28 58.53 59.70 8,891,300 -0.70(-1.16%)
Mar 18, 2021 60.71 60.91 59.82 60.40 4,042,893 -0.30(-0.49%)
Mar 17, 2021 61.25 61.28 60.67 60.70 3,850,338 -0.55(-0.90%)
Mar 16, 2021 60.78 61.45 60.62 61.25 4,410,232 +0.27(+0.44%)
Mar 15, 2021 60.00 61.13 59.85 60.98 3,470,454 +1.14(+1.91%)
Mar 12, 2021 59.58 60.22 59.33 59.84 4,062,400 +0.56(+0.94%)
Mar 11, 2021 59.57 60.15 59.25 59.28 3,349,818 -0.50(-0.84%)
Mar 10, 2021 59.41 60.20 59.29 59.78 4,075,716 +0.37(+0.62%)
Mar 09, 2021 59.70 59.96 59.24 59.41 4,703,061 -0.20(-0.34%)
Mar 08, 2021 58.68 59.87 58.61 59.61 7,439,043 +1.26(+2.16%)
Mar 05, 2021 57.57 58.64 57.06 58.35 4,435,100 +0.94(+1.64%)
Mar 04, 2021 57.81 58.69 57.02 57.41 4,824,217 -0.18(-0.31%)
Mar 03, 2021 57.50 57.78 57.06 57.59 3,859,395 -0.24(-0.42%)
Mar 02, 2021 57.81 58.33 57.11 57.83 3,574,228 +0.05(+0.09%)
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.