Southern Co (SO)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.45 | -1.72045562411 | 84.28 | 86.645 | 82.05 | 6301747 | 84.20997828 | CS |
| 4 | -0.035 | -0.0422373740421 | 82.865 | 86.645 | 80.46 | 5115103 | 83.06879073 | CS |
| 12 | -4.92 | -5.60683760684 | 87.75 | 90.235 | 80.46 | 4210310 | 84.78538321 | CS |
| 26 | 0.41 | 0.497452074739 | 82.42 | 94.45 | 80.46 | 4337002 | 87.09320154 | CS |
| 52 | 13.68 | 19.7830802603 | 69.15 | 94.45 | 65.8 | 4387073 | 80.18206443 | CS |
| 156 | 14.4 | 21.0434020167 | 68.43 | 94.45 | 58.85 | 4502690 | 73.27608264 | CS |
| 260 | 12.78 | 18.244111349 | 70.05 | 94.45 | 41.96 | 4475442 | 68.05440437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 82.83 | -0.71 | -0.85 | 83.88 | 84.45 | 82.69 | 5771614 |
| 1738107600 | 83.54 | -2.96 | -3.42 | 86.14 | 86.28 | 83.53 | 6113941 |
| 1738021200 | 86.5 | 3.02 | 3.62 | 83.91 | 86.645 | 82.865 | 7551437 |
| 1737762000 | 83.48 | 0.96 | 1.16 | 82.2 | 83.91 | 82.05 | 6571170 |
| 1737675600 | 82.52 | 0 | 0.00 | 82.52 | 82.52 | 82.52 | 0 |
| 1737589200 | 82.52 | -2.21 | -2.61 | 84.28 | 84.56 | 82.46 | 4970440 |
| 1737502800 | 84.73 | 0.83 | 0.99 | 84.18 | 85.47 | 84.16 | 5638366 |
| 1737157200 | 83.9 | 0.01 | 0.01 | 83.35 | 84.4904 | 83.3 | 5407042 |
| 1737070800 | 83.89 | 1.55 | 1.88 | 82.1 | 83.93 | 81.96 | 4452816 |
| 1736984400 | 82.34 | 0.29 | 0.35 | 82.9 | 83.21 | 82 | 4106903 |
| 1736898000 | 82.05 | 0.18 | 0.22 | 82 | 82.235 | 81.41 | 3692344 |
| 1736811600 | 81.87 | 0.55 | 0.68 | 81.68 | 81.96 | 80.5 | 3555623 |
| 1736552400 | 81.32 | -1.7 | -2.05 | 82.3 | 82.925 | 81.2 | 5002353 |
| 1736379600 | 83.02 | 1.93 | 2.38 | 81.52 | 83.05 | 81.3 | 7919966 |
| 1736293200 | 81.09 | 0.13 | 0.16 | 81.11 | 82.1 | 80.97 | 4533263 |
| 1736206800 | 80.96 | -1.36 | -1.65 | 82.03 | 82.38 | 80.46 | 5374086 |
| 1735947600 | 82.32 | 0.25 | 0.30 | 82.27 | 83 | 82.1 | 4647955 |
| 1735861200 | 82.07 | -0.25 | -0.30 | 82.87 | 82.99 | 81.813 | 2756465 |
| 1735688400 | 82.32 | -0.06 | -0.07 | 82.44 | 82.79 | 81.65 | 2985280 |
| 1735602000 | 82.38 | -0.76 | -0.91 | 82.79 | 82.98 | 82.03 | 3813151 |
| 1735342800 | 83.14 | 0.3 | 0.36 | 82.32 | 83.32 | 82.26 | 2602917 |
| 1735256400 | 82.84 | -0.32 | -0.38 | 82.71 | 83.18 | 82.5 | 2177474 |
| 1735077840 | 83.16 | 0.12 | 0.14 | 83.06 | 83.17 | 82.71 | 1146334 |
| 1734997200 | 83.04 | 0.18 | 0.22 | 82.85 | 83.1 | 81.9595 | 2556402 |
| 1734738000 | 82.86 | 1.08 | 1.32 | 81.75 | 83.099 | 81.4 | 7724649 |
| 1734651600 | 81.78 | 0.28 | 0.34 | 81.5 | 82.79 | 81.38 | 4044361 |
| 1734565200 | 81.5 | -1.78 | -2.14 | 82.89 | 83.2 | 81.45 | 4016055 |
| 1734478800 | 83.28 | 1.4 | 1.71 | 81.55 | 83.36 | 81.38 | 5493464 |
| 1734392400 | 81.88 | -1.32 | -1.59 | 83.16 | 83.34 | 81.815 | 4789101 |
| 1734133200 | 83.2 | -0.17 | -0.20 | 83.27 | 83.39 | 82.71 | 2549268 |
| 1734046800 | 83.37 | 0.12 | 0.14 | 83.57 | 84.17 | 83.18 | 3053892 |
| 1733960400 | 83.25 | -1.14 | -1.35 | 84.16 | 84.36 | 83 | 5066909 |
| 1733874000 | 84.39 | 0.08 | 0.09 | 84.11 | 84.68 | 83.24 | 3250120 |
| 1733787600 | 84.31 | -0.5 | -0.59 | 84.9 | 85.2 | 83.8503 | 3866301 |
| 1733528400 | 84.81 | -1.38 | -1.60 | 86.12 | 86.44 | 84.5 | 4798373 |
| 1733442000 | 86.19 | 0.34 | 0.40 | 85.9 | 86.65 | 85.89 | 3007532 |
| 1733355600 | 85.85 | -0.41 | -0.48 | 86.17 | 86.47 | 85.5 | 3795747 |
| 1733269200 | 86.26 | -1.51 | -1.72 | 88.2 | 88.5 | 86.24 | 5724639 |
| 1733182800 | 87.77 | -1.36 | -1.53 | 89.39 | 89.4 | 87.64 | 4029989 |
| 1732917840 | 89.13 | -0.61 | -0.68 | 89.91 | 90.09 | 88.915 | 2363971 |
| 1732750800 | 89.74 | 0.41 | 0.46 | 89.68 | 90.235 | 89.34 | 3504196 |
| 1732664400 | 89.33 | 0.91 | 1.03 | 88.53 | 89.36 | 88.14 | 3509112 |
| 1732578000 | 88.42 | 0.82 | 0.94 | 87.95 | 88.44 | 87.41 | 5823315 |
| 1732318800 | 87.6 | -0.54 | -0.61 | 88.55 | 88.63 | 87.58 | 3440039 |
| 1732232400 | 88.14 | 0.17 | 0.19 | 87.97 | 88.41 | 87.37 | 5635634 |
| 1732146000 | 87.97 | -0.32 | -0.36 | 88.1 | 88.41 | 87.8 | 4239859 |
| 1732059600 | 88.29 | 0.25 | 0.28 | 87.81 | 88.385 | 87.14 | 3546437 |
| 1731973200 | 88.04 | 0.11 | 0.13 | 87 | 88.17 | 86.84 | 4991881 |
| 1731714000 | 87.93 | 1.15 | 1.33 | 86.67 | 88 | 86.67 | 4519996 |
| 1731627600 | 86.78 | -0.74 | -0.85 | 87.41 | 87.5 | 86.61 | 3315774 |
| 1731541200 | 87.52 | -0.19 | -0.22 | 88.23 | 88.23 | 86.78 | 3329930 |
| 1731454800 | 87.71 | -0.62 | -0.70 | 88.31 | 88.63 | 87.6 | 4171549 |
| 1731368400 | 88.33 | -0.31 | -0.35 | 88.14 | 89.13 | 88.14 | 2898146 |
| 1731109200 | 88.64 | 1.71 | 1.97 | 87.44 | 88.79 | 87.15 | 3805928 |
| 1731022800 | 86.93 | -0.49 | -0.56 | 87.51 | 87.73 | 86.37 | 4573937 |
| 1730936400 | 87.42 | -1.28 | -1.44 | 88.2 | 88.595 | 87.11 | 4619392 |
| 1730850000 | 88.7 | 0.58 | 0.66 | 88.12 | 88.78 | 87.78 | 4437262 |
| 1730763600 | 88.12 | -0.42 | -0.47 | 88.54 | 89.21 | 87.5 | 4759170 |
| 1730500800 | 88.54 | -2.49 | -2.74 | 91 | 91 | 88.3 | 6817386 |
| 1730414400 | 91.03 | 1.67 | 1.87 | 90.69 | 92.38 | 90.12 | 10240083 |
| 1730328000 | 89.36 | -0.46 | -0.51 | 90.33 | 90.33 | 89.04 | 7037871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
