Southern Historical Data - SO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Southern Co SO NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.19 -1.72% 67.80 67.70 69.47 68.74 68.99 20:00:00
more quote information »

SO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week69.1770.371467.032769.205,113,163-1.37-1.98%
1 Month69.4171.4967.032769.384,542,312-1.61-2.32%
3 Months61.8471.4960.0965.474,677,6725.969.64%
6 Months57.7171.4957.5963.104,458,48510.0917.48%
1 Year50.2571.4949.0058.504,451,57917.5534.93%
3 Years49.8071.4942.3850.534,859,69318.0036.14%
5 Years46.3971.4941.4049.384,781,26921.4146.15%

SO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 67.80 -1.19 -1.72% 68.74 69.47 67.70 5,644,165
Feb 21 2020 68.99 -0.82 -1.17% 69.69 70.3714 68.96 5,386,368
Feb 20 2020 69.81 1.20 1.75% 67.65 69.92 67.0327 5,021,431
Feb 19 2020 68.61 -0.79 -1.14% 69.38 69.43 68.60 4,888,876
Feb 18 2020 69.40 0.38 0.55% 69.17 69.55 68.78 5,155,975
Feb 14 2020 69.02 -0.52 -0.75% 69.12 69.24 68.76 5,032,012
Feb 13 2020 69.54 0.92 1.34% 68.60 69.67 68.54 4,513,837
Feb 12 2020 68.62 0.03 0.04% 68.34 69.00 68.17 3,497,775
Feb 11 2020 68.59 0.15 0.22% 68.50 68.78 68.27 3,355,518
Feb 10 2020 68.44 0.06 0.09% 68.54 68.87 68.0899 3,659,800
Feb 07 2020 68.38 -0.46 -0.67% 69.03 69.14 68.31 3,691,829
Feb 06 2020 68.84 -0.19 -0.28% 68.75 69.43 68.56 5,624,327
Feb 05 2020 69.03 -0.51 -0.73% 69.40 69.55 68.60 6,440,631
Feb 04 2020 69.54 -1.16 -1.64% 70.49 70.84 69.34 5,504,393
Feb 03 2020 70.70 0.30 0.43% 70.67 70.9899 70.19 3,144,598
Jan 31 2020 70.40 -0.30 -0.42% 70.86 71.10 70.11 5,451,034
Jan 30 2020 70.7002 0.60 0.86% 70.06 70.90 69.73 3,754,486
Jan 29 2020 70.10 0.05 0.07% 70.05 71.49 69.65 3,251,161
Jan 28 2020 70.05 0.31 0.44% 69.75 70.4423 69.515 4,520,110
Jan 27 2020 69.74 0.15 0.22% 69.41 70.07 68.40 4,409,761
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.