SO

Southern Historical Data

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 Last Traded
0.30 0.47% 64.38 10:52:30
Open Price Low Price High Price Close Price Prev Close
64.10 63.69 64.39 64.08
more quote information »

SO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week63.5864.8763.2464.204,847,6010.801.26%
1 Month61.5264.8760.7663.023,988,5852.864.65%
3 Months66.3066.4660.11563.214,006,140-1.92-2.9%
6 Months59.6066.9356.6962.443,975,6584.788.02%
1 Year54.5766.9351.21560.113,888,8029.8117.98%
3 Years48.4471.4941.9655.714,657,68515.9432.91%
5 Years53.4171.4941.9652.644,727,10610.9720.54%

SO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 64.08 0.21 0.33% 63.99 64.415 63.745 3,616,683
Jul 30 2021 63.87 -0.59 -0.92% 64.19 64.87 63.71 5,192,026
Jul 29 2021 64.46 0.47 0.73% 63.79 64.69 63.68 4,512,402
Jul 28 2021 63.99 -0.55 -0.85% 64.71 64.71 63.55 5,095,084
Jul 27 2021 64.54 0.81 1.27% 63.58 64.83 63.24 5,821,808
Jul 26 2021 63.73 -0.13 -0.2% 63.90 64.13 63.495 3,960,782
Jul 23 2021 63.86 0.88 1.4% 63.07 63.975 63.00 2,824,071
Jul 22 2021 62.98 0.16 0.25% 62.89 63.395 62.82 4,387,309
Jul 21 2021 62.82 -0.13 -0.21% 63.04 63.605 62.75 3,966,083
Jul 20 2021 62.95 0.16 0.25% 63.00 63.95 62.80 4,566,512
Jul 19 2021 62.79 -0.32 -0.51% 62.93 63.625 61.81 6,866,784
Jul 16 2021 63.11 0.44 0.7% 62.74 63.44 62.57 3,664,545
Jul 15 2021 62.67 0.78 1.26% 61.56 62.72 61.56 3,598,806
Jul 14 2021 61.89 0.55 0.9% 61.32 62.14 61.055 2,969,275
Jul 13 2021 61.34 -0.46 -0.74% 61.72 61.84 61.12 2,419,535
Jul 12 2021 61.80 0.33 0.54% 61.34 61.89 61.15 3,119,969
Jul 09 2021 61.47 -0.08 -0.13% 61.66 61.78 61.055 3,680,808
Jul 08 2021 61.55 -0.14 -0.23% 61.40 61.84 61.29 3,479,983
Jul 07 2021 61.69 0.05 0.08% 61.50 61.77 61.19 3,001,354
Jul 06 2021 61.64 0.11 0.18% 61.52 61.665 60.76 3,027,887
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.