Southern Co (SO)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.69 | -2.1327612317 | 79.24 | 79.3 | 76.96 | 3635099 | 77.73136323 | CS |
| 4 | -2.7 | -3.36448598131 | 80.25 | 80.84 | 76.96 | 3942057 | 78.51860693 | CS |
| 12 | 7.19 | 10.2188743604 | 70.36 | 80.84 | 67.53 | 4710492 | 76.07503834 | CS |
| 26 | 7.88 | 11.3104636142 | 69.67 | 80.84 | 65.8 | 4615913 | 72.34684889 | CS |
| 52 | 6.85 | 9.68882602546 | 70.7 | 80.84 | 61.5601 | 4379614 | 70.77077699 | CS |
| 156 | 16.04 | 26.0770606405 | 61.51 | 80.84 | 58.85 | 4512801 | 69.4091331 | CS |
| 260 | 22.46 | 40.7696496642 | 55.09 | 80.84 | 41.96 | 4511053 | 65.27935038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 77.55 | 0.55 | 0.71 | 77.28 | 77.84 | 77 | 2766643 |
| 1719873600 | 77 | -0.57 | -0.73 | 78.03 | 78.47 | 76.96 | 2936264 |
| 1719614400 | 77.57 | -0.47 | -0.60 | 78.02 | 78.2 | 77.1799 | 6343178 |
| 1719528000 | 78.04 | -0.17 | -0.22 | 78.2 | 78.33 | 77.505 | 3031883 |
| 1719441600 | 78.21 | 0.19 | 0.24 | 77.77 | 78.45 | 77.45 | 2856134 |
| 1719355200 | 78.02 | -1.32 | -1.66 | 79.24 | 79.3 | 77.81 | 3008036 |
| 1719268800 | 79.34 | 0.88 | 1.12 | 78.46 | 79.58 | 78.37 | 2574438 |
| 1719009600 | 78.46 | -0.41 | -0.52 | 78.98 | 79.43 | 78.3 | 8496514 |
| 1718923200 | 78.87 | 0.93 | 1.19 | 78.14 | 79.07 | 77.66 | 3995695 |
| 1718750400 | 77.94 | 0.26 | 0.33 | 77.62 | 78.02 | 77.25 | 3356391 |
| 1718664000 | 77.68 | -0.97 | -1.23 | 78.07 | 78.6 | 77.44 | 3747583 |
| 1718404800 | 78.65 | -0.04 | -0.05 | 78.49 | 78.97 | 78 | 2444388 |
| 1718318400 | 78.69 | 0.25 | 0.32 | 78.56 | 78.905 | 77.81 | 2678002 |
| 1718232000 | 78.44 | -0.06 | -0.08 | 78.41 | 78.65 | 77.83 | 2745598 |
| 1718145600 | 78.5 | -0.47 | -0.60 | 78.44 | 79.05 | 78.045 | 3814914 |
| 1718059200 | 78.97 | 1.03 | 1.32 | 77.86 | 79.01 | 77.61 | 5528829 |
| 1717800000 | 77.94 | -0.71 | -0.90 | 78.48 | 78.61 | 77.89 | 3778510 |
| 1717713600 | 78.65 | -0.77 | -0.97 | 79.55 | 79.875 | 78.59 | 4210913 |
| 1717627200 | 79.42 | -1.29 | -1.60 | 80.67 | 80.67 | 79.165 | 4245691 |
| 1717540800 | 80.71 | 0.32 | 0.40 | 80.25 | 80.84 | 79.56 | 5106117 |
| 1717454400 | 80.39 | 0.25 | 0.31 | 79.78 | 80.49 | 79.28 | 4539739 |
| 1717195200 | 80.14 | 2.06 | 2.64 | 78.33 | 80.23 | 78.15 | 7167652 |
| 1717108800 | 78.08 | 0.88 | 1.14 | 77.4 | 78.1 | 76.87 | 4237907 |
| 1717022400 | 77.2 | -0.34 | -0.44 | 77.05 | 77.38 | 76.64 | 4413775 |
| 1716936000 | 77.54 | -0.21 | -0.27 | 77.75 | 78.33 | 77.28 | 2917530 |
| 1716590400 | 77.75 | 0.58 | 0.75 | 77.33 | 77.82 | 77.25 | 2424733 |
| 1716504000 | 77.17 | -1.52 | -1.93 | 78.33 | 78.34 | 77.115 | 3627585 |
| 1716417600 | 78.69 | -1.09 | -1.37 | 79.67 | 79.67 | 78.56 | 3356088 |
| 1716331200 | 79.78 | 0.59 | 0.75 | 79.31 | 80.14 | 79.25 | 3694079 |
| 1716244800 | 79.19 | -0.35 | -0.44 | 79.68 | 79.7 | 78.97 | 2984143 |
| 1715985600 | 79.54 | 0.16 | 0.20 | 78.67 | 79.68 | 78.23 | 4833728 |
| 1715899200 | 79.38 | 0.09 | 0.11 | 79.29 | 79.85 | 79.23 | 5723962 |
| 1715812800 | 79.29 | 0.58 | 0.74 | 79.11 | 79.77 | 79.03 | 4156515 |
| 1715726400 | 78.71 | 0.01 | 0.01 | 78.98 | 79.16 | 78.37 | 5296194 |
| 1715640000 | 78.7 | 0.56 | 0.72 | 78.5 | 78.94 | 78.34 | 4433854 |
| 1715380800 | 78.14 | -0.11 | -0.14 | 78.69 | 78.74 | 77.84 | 4955958 |
| 1715294400 | 78.25 | 0.62 | 0.80 | 77.59 | 78.295 | 77.1 | 5542289 |
| 1715208000 | 77.63 | 0.68 | 0.88 | 76.89 | 77.77 | 76.66 | 6689743 |
| 1715121600 | 76.95 | 1.48 | 1.96 | 75.2 | 77.07 | 75.2 | 8933609 |
| 1715035200 | 75.47 | -0.38 | -0.50 | 75.14 | 76.28 | 74.88 | 8062134 |
| 1714776000 | 75.85 | 0.52 | 0.69 | 75.85 | 75.98 | 74.91 | 4576712 |
| 1714689600 | 75.33 | 0.81 | 1.09 | 75.01 | 75.92 | 74.635 | 5465753 |
| 1714603200 | 74.52 | 1.02 | 1.39 | 73.375 | 75.13 | 73.2 | 5225506 |
| 1714516800 | 73.5 | -0.89 | -1.20 | 73.91 | 74.55 | 73.23 | 5269509 |
| 1714430400 | 74.39 | 1.18 | 1.61 | 73.67 | 74.48 | 73.67 | 3852209 |
| 1714171200 | 73.21 | -1.16 | -1.56 | 74.42 | 74.44 | 73.14 | 5476823 |
| 1714084800 | 74.37 | 0.46 | 0.62 | 74.03 | 74.85 | 73.215 | 6078841 |
| 1713998400 | 73.91 | 0.66 | 0.90 | 72.75 | 74.22 | 72.11 | 5683077 |
| 1713912000 | 73.25 | 0.27 | 0.37 | 72.97 | 73.77 | 72.55 | 6054389 |
| 1713825600 | 72.98 | 0.83 | 1.15 | 71.95 | 73.149 | 71.66 | 5354130 |
| 1713566400 | 72.15 | 1.58 | 2.24 | 70.87 | 72.18 | 70.7 | 6549253 |
| 1713480000 | 70.57 | 0.77 | 1.10 | 69.96 | 70.69 | 69.43 | 4601578 |
| 1713393600 | 69.8 | 2.03 | 3.00 | 68.09 | 69.98 | 68.02 | 6695776 |
| 1713307200 | 67.77 | -0.62 | -0.91 | 67.86 | 68.2 | 67.53 | 4209191 |
| 1713220800 | 68.39 | -0.34 | -0.49 | 68.99 | 69.48 | 67.95 | 3974101 |
| 1712961600 | 68.73 | -0.85 | -1.22 | 69.84 | 69.93 | 68.32 | 4796980 |
| 1712875200 | 69.58 | -0.19 | -0.27 | 70.11 | 70.11 | 68.96 | 3292394 |
| 1712788800 | 69.77 | -0.82 | -1.16 | 69.54 | 69.9098 | 68.97 | 8337915 |
| 1712702400 | 70.59 | 0.53 | 0.76 | 70.36 | 70.6 | 69.86 | 4824131 |
| 1712616000 | 70.06 | 0.15 | 0.21 | 69.76 | 70.32 | 69.63 | 3398001 |
| 1712356800 | 69.91 | -0.14 | -0.20 | 69.55 | 70.16 | 69.1583 | 5260716 |
| 1712270400 | 70.05 | -0.93 | -1.31 | 70.97 | 71.37 | 69.66 | 6222023 |
| 1712184000 | 70.98 | -0.36 | -0.50 | 71.44 | 71.71 | 70.8 | 3787784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
