SO

Southern Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Southern Co SO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.67 -0.86% 77.30 19:59:59
Open Price Low Price High Price Close Price Prev Close
77.54 76.42 77.87 77.27 77.97
more quote information »

SO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week75.8478.77574.7576.965,322,6971.461.93%
1 Month71.2978.77569.9273.734,422,0956.018.43%
3 Months73.9078.77564.7972.384,809,7563.404.6%
6 Months67.9178.77561.7771.095,445,8769.3913.83%
1 Year64.1478.77560.9968.464,924,29713.1620.52%
3 Years57.5178.77541.9662.614,647,61019.7934.41%
5 Years48.7878.77541.9656.464,783,14528.5258.47%

SO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 77.27 -0.70 -0.9% 77.54 77.87 76.42 4,136,165
Aug 04 2022 77.97 0.71 0.92% 77.50 78.775 77.46 5,241,984
Aug 03 2022 77.26 1.33 1.75% 75.89 77.40 74.75 4,436,500
Aug 02 2022 75.93 -0.75 -0.98% 76.98 77.495 75.86 4,781,902
Aug 01 2022 76.68 -0.21 -0.27% 76.67 77.27 76.14 4,323,940
Jul 29 2022 76.89 1.05 1.38% 75.84 77.61 75.65 7,829,159
Jul 28 2022 75.84 2.58 3.52% 73.93 76.00 73.26 5,914,144
Jul 27 2022 73.26 -0.25 -0.34% 73.15 73.45 72.565 6,527,669
Jul 26 2022 73.51 0.82 1.13% 72.71 73.65 72.57 2,710,479
Jul 25 2022 72.69 0.75 1.04% 71.79 72.70 71.60 3,227,617
Jul 22 2022 71.94 1.09 1.54% 71.31 71.96 71.14 3,437,885
Jul 21 2022 70.85 -0.09 -0.13% 70.93 71.08 70.35 3,434,239
Jul 20 2022 70.94 -0.81 -1.13% 71.79 71.99 70.76 4,217,233
Jul 19 2022 71.75 0.06 0.08% 72.07 72.29 71.575 5,626,756
Jul 18 2022 71.69 -0.64 -0.88% 72.18 72.30 71.39 3,699,797
Jul 15 2022 72.33 0.47 0.65% 72.43 72.49 71.44 4,975,694
Jul 14 2022 71.86 0.66 0.93% 69.95 71.955 69.92 3,119,338
Jul 13 2022 71.20 -0.78 -1.08% 71.42 72.18 71.18 3,727,066
Jul 12 2022 71.98 0.21 0.29% 71.56 72.53 71.34 3,887,634
Jul 11 2022 71.77 0.58 0.81% 71.15 71.79 70.90 4,028,175
Jul 08 2022 71.19 -0.10 -0.14% 71.29 71.53 70.815 3,294,683
Jul 07 2022 71.29 -0.18 -0.25% 71.64 72.08 71.115 2,622,569
See More Historical Prices »


Your Recent History
NYSE
SO
Southern
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now