Southern Co (SO)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -0.528211284514 | 83.3 | 83.39 | 81.4131 | 4118913 | 82.31798908 | CS |
| 4 | -5.41 | -6.12892262377 | 88.27 | 90.235 | 81.4131 | 3944421 | 85.26457425 | CS |
| 12 | -6.33 | -7.0972082072 | 89.19 | 94.45 | 81.4131 | 4169944 | 88.39460956 | CS |
| 26 | 4.72 | 6.04044023547 | 78.14 | 94.45 | 76.96 | 4109687 | 86.64461289 | CS |
| 52 | 11.64 | 16.3437236731 | 71.22 | 94.45 | 65.8 | 4332929 | 79.00292963 | CS |
| 156 | 16.72 | 25.2797097067 | 66.14 | 94.45 | 58.85 | 4503134 | 72.77825388 | CS |
| 260 | 19.11 | 29.9764705882 | 63.75 | 94.45 | 41.96 | 4466917 | 67.73049839 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 82.86 | 1.08 | 1.32 | 81.87 | 83.099 | 81.81 | 6404411 |
| 1734651600 | 81.78 | 0.28 | 0.34 | 81.64 | 82.79 | 81.4131 | 3983940 |
| 1734565200 | 81.5 | -1.78 | -2.14 | 82.9 | 83.14 | 81.45 | 3969722 |
| 1734478800 | 83.28 | 1.4 | 1.71 | 81.505 | 83.36 | 81.45 | 5440888 |
| 1734392400 | 81.88 | -1.32 | -1.59 | 83.18 | 83.34 | 81.815 | 4692560 |
| 1734133200 | 83.2 | -0.17 | -0.20 | 83.3 | 83.39 | 82.71 | 2507454 |
| 1734046800 | 83.37 | 0.12 | 0.14 | 83.66 | 84.17 | 83.18 | 2999765 |
| 1733960400 | 83.25 | -1.14 | -1.35 | 84.11 | 84.36 | 83 | 5017551 |
| 1733874000 | 84.39 | 0.08 | 0.09 | 84.17 | 84.68 | 83.24 | 3202640 |
| 1733787600 | 84.31 | -0.5 | -0.59 | 84.9 | 85.2 | 83.8503 | 3799029 |
| 1733528400 | 84.81 | -1.38 | -1.60 | 86.09 | 86.3378 | 84.5 | 4649202 |
| 1733442000 | 86.19 | 0.34 | 0.40 | 86.01 | 86.65 | 85.92 | 2955833 |
| 1733355600 | 85.85 | -0.41 | -0.48 | 86.355 | 86.44 | 85.5 | 3702832 |
| 1733269200 | 86.26 | -1.51 | -1.72 | 88.29 | 88.42 | 86.24 | 5682569 |
| 1733182800 | 87.77 | -1.36 | -1.53 | 89.2 | 89.235 | 87.64 | 3991459 |
| 1732917840 | 89.13 | -0.61 | -0.68 | 89.84 | 89.89 | 88.915 | 2318448 |
| 1732750800 | 89.74 | 0.41 | 0.46 | 89.69 | 90.235 | 89.34 | 3457018 |
| 1732664400 | 89.33 | 0.91 | 1.03 | 88.42 | 89.36 | 88.14 | 3427106 |
| 1732578000 | 88.42 | 0.82 | 0.94 | 87.94 | 88.44 | 87.41 | 5768408 |
| 1732318800 | 87.6 | -0.54 | -0.61 | 88.27 | 88.63 | 87.58 | 3377582 |
| 1732232400 | 88.14 | 0.17 | 0.19 | 87.91 | 88.41 | 87.37 | 5587942 |
| 1732146000 | 87.97 | -0.32 | -0.36 | 88.165 | 88.41 | 87.8 | 4206575 |
| 1732059600 | 88.29 | 0.25 | 0.28 | 87.7 | 88.385 | 87.14 | 3518988 |
| 1731973200 | 88.04 | 0.11 | 0.13 | 87.005 | 88.17 | 86.84 | 4947775 |
| 1731714000 | 87.93 | 1.15 | 1.33 | 87.05 | 88 | 86.8 | 4255531 |
| 1731627600 | 86.78 | -0.74 | -0.85 | 87.32 | 87.455 | 86.61 | 3264001 |
| 1731541200 | 87.52 | -0.19 | -0.22 | 88.01 | 88.05 | 86.78 | 3295002 |
| 1731454800 | 87.71 | -0.62 | -0.70 | 88.31 | 88.63 | 87.6 | 4142799 |
| 1731368400 | 88.33 | -0.31 | -0.35 | 88.64 | 89.13 | 88.17 | 2852355 |
| 1731109200 | 88.64 | 1.71 | 1.97 | 87.45 | 88.79 | 87.15 | 3764372 |
| 1731022800 | 86.93 | -0.49 | -0.56 | 87.465 | 87.67 | 86.37 | 4515008 |
| 1730936400 | 87.42 | -1.28 | -1.44 | 87.75 | 88.4 | 87.11 | 4627652 |
| 1730850000 | 88.7 | 0.58 | 0.66 | 87.82 | 88.78 | 87.78 | 4387358 |
| 1730763600 | 88.12 | -0.42 | -0.47 | 88.54 | 89.21 | 87.5 | 4744927 |
| 1730500800 | 88.54 | -2.49 | -2.74 | 91 | 91 | 88.3 | 6793052 |
| 1730414400 | 91.03 | 1.67 | 1.87 | 90.685 | 92.38 | 90.12 | 10168591 |
| 1730328000 | 89.36 | -0.46 | -0.51 | 90.075 | 90.31 | 89.04 | 6983812 |
| 1730241600 | 89.82 | -1.97 | -2.15 | 91 | 91.03 | 89.675 | 5468988 |
| 1730155200 | 91.79 | -0.09 | -0.10 | 92.25 | 92.69 | 91.76 | 2679510 |
| 1729896000 | 91.88 | -1.73 | -1.85 | 94.19 | 94.19 | 91.81 | 2499239 |
| 1729809600 | 93.61 | -0.54 | -0.57 | 93.98 | 94.45 | 93.33 | 2764034 |
| 1729723200 | 94.15 | 1.07 | 1.15 | 92.91 | 94.18 | 92.91 | 4728399 |
| 1729636800 | 93.08 | 0.35 | 0.38 | 92.35 | 93.19 | 92.114 | 2974763 |
| 1729550400 | 92.73 | -0.51 | -0.55 | 93.4 | 93.73 | 92.61 | 3188188 |
| 1729291200 | 93.24 | 0.54 | 0.58 | 92.7 | 93.345 | 92.02 | 3662982 |
| 1729204800 | 92.7 | 0.41 | 0.44 | 92.25 | 92.85 | 92.015 | 3908790 |
| 1729118400 | 92.29 | 1.58 | 1.74 | 90.64 | 92.455 | 90.6 | 3425116 |
| 1729032000 | 90.71 | 0.87 | 0.97 | 90.53 | 91.4 | 90.3555 | 3716622 |
| 1728945600 | 89.84 | 0.88 | 0.99 | 88.73 | 89.95 | 88.73 | 2764631 |
| 1728686400 | 88.96 | 0.7 | 0.79 | 88.61 | 89.075 | 88.32 | 3069701 |
| 1728600000 | 88.26 | -0.67 | -0.75 | 89.4901 | 89.8 | 88.21 | 3220990 |
| 1728513600 | 88.93 | -0.36 | -0.40 | 89.44 | 90 | 88.81 | 4185108 |
| 1728427200 | 89.29 | 0.4 | 0.45 | 89.305 | 89.72 | 88.8 | 2700647 |
| 1728340800 | 88.89 | -1.42 | -1.57 | 90.06 | 90.195 | 88.67 | 4836712 |
| 1728081600 | 90.31 | -0.39 | -0.43 | 89.9 | 90.479 | 89.43 | 3334168 |
| 1727995200 | 90.7 | -0.89 | -0.97 | 91.64 | 91.865 | 90.19 | 6047750 |
| 1727908800 | 91.59 | 0.71 | 0.78 | 90.41 | 91.82 | 90.23 | 4809073 |
| 1727822400 | 90.88 | 0.7 | 0.78 | 90.46 | 91.77 | 90 | 3762000 |
| 1727735520 | 90.18 | 0.08 | 0.09 | 90.05 | 90.63 | 89.55 | 6748135 |
| 1727476800 | 90.1 | 1.15 | 1.29 | 89.19 | 90.13 | 88.91 | 4531408 |
| 1727390400 | 88.95 | -0.4 | -0.45 | 88.89 | 89.62 | 88.645 | 3742366 |
| 1727304000 | 89.35 | -0.38 | -0.42 | 90.24 | 90.55 | 88.915 | 3457208 |
| 1727217600 | 89.73 | -0.79 | -0.87 | 90.01 | 90.85 | 89.485 | 6222469 |
| 1727131200 | 90.52 | 0.82 | 0.91 | 89.85 | 90.59 | 89.53 | 3828535 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
