Southern Co (SO)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.01 | -1.10503282276 | 91.4 | 93.48 | 87.09 | 6572893 | 90.52091147 | CS |
| 4 | 5.15 | 6.04176442985 | 85.24 | 93.48 | 84.29 | 5633497 | 88.79440401 | CS |
| 12 | 8.885 | 10.9011717073 | 81.505 | 93.48 | 80.46 | 4981422 | 85.45195401 | CS |
| 26 | 1.07 | 1.19793999104 | 89.32 | 94.45 | 80.46 | 4556426 | 87.21369588 | CS |
| 52 | 21.47 | 31.1520603598 | 68.92 | 94.45 | 67.53 | 4423772 | 82.84083335 | CS |
| 156 | 22.06 | 32.284501683 | 68.33 | 94.45 | 58.85 | 4436408 | 74.33573494 | CS |
| 260 | 30.12 | 49.975111996 | 60.27 | 94.45 | 41.96 | 4461555 | 68.63199946 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 92.96 | 1.56 | 1.71 | 91.45 | 93.48 | 91.2 | 7370004 |
| 1741390800 | 91.4 | 2.68 | 3.02 | 88.55 | 91.77 | 88.52 | 6682338 |
| 1741304400 | 88.72 | 0.07 | 0.08 | 88.25 | 89.16 | 87.09 | 5371460 |
| 1741218000 | 88.65 | -1.24 | -1.38 | 89.21 | 90.19 | 88.375 | 4594409 |
| 1741131600 | 89.89 | -0.96 | -1.06 | 91.4 | 92.33 | 89.76 | 8846253 |
| 1741045200 | 90.85 | 1.06 | 1.18 | 89.61 | 90.85 | 89.34 | 5724565 |
| 1740786000 | 89.79 | 1.5 | 1.70 | 89.33 | 89.8 | 88.33 | 6142246 |
| 1740699600 | 88.29 | -0.46 | -0.52 | 88.25 | 89.07 | 87.95 | 5155764 |
| 1740613200 | 88.75 | -1.1 | -1.22 | 89.38 | 89.46 | 88.225 | 5241846 |
| 1740526800 | 89.85 | 0.96 | 1.08 | 89.22 | 90.03 | 88.93 | 4864948 |
| 1740440400 | 88.89 | 0.49 | 0.55 | 88.88 | 89.625 | 88.0688 | 5460147 |
| 1740181200 | 88.4 | 0.58 | 0.66 | 87.55 | 88.98 | 87 | 5348008 |
| 1740094800 | 87.82 | 1.34 | 1.55 | 84.5 | 89 | 84.41 | 9108210 |
| 1740008400 | 86.48 | 0.59 | 0.69 | 85.88 | 86.61 | 85.38 | 5049849 |
| 1739922000 | 85.89 | 0.31 | 0.36 | 84.8 | 85.9 | 84.67 | 4194340 |
| 1739576400 | 85.58 | -1.2 | -1.38 | 87.02 | 87.48 | 85.48 | 4390995 |
| 1739490000 | 86.78 | -0.03 | -0.03 | 86.79 | 87.03 | 86.025 | 4391051 |
| 1739403600 | 86.81 | 0.36 | 0.42 | 85.46 | 86.87 | 85 | 4723038 |
| 1739317200 | 86.45 | 0.94 | 1.10 | 85.24 | 86.53 | 84.29 | 4376964 |
| 1739230800 | 85.51 | 0.93 | 1.10 | 84.71 | 85.53 | 84.18 | 4127825 |
| 1738971600 | 84.58 | 0.79 | 0.94 | 83.59 | 84.66 | 83.16 | 5585049 |
| 1738885200 | 83.79 | -0.08 | -0.10 | 84.23 | 84.23 | 82.9 | 3338845 |
| 1738798800 | 83.87 | 0.67 | 0.81 | 83.88 | 84.19 | 83.23 | 4161496 |
| 1738712400 | 83.2 | -0.77 | -0.92 | 83.55 | 83.89 | 82.78 | 5221959 |
| 1738626000 | 83.97 | 0.02 | 0.02 | 83.33 | 84.38 | 83 | 5830647 |
| 1738366800 | 83.95 | -0.98 | -1.15 | 84.51 | 84.74 | 83.43 | 4685540 |
| 1738280400 | 84.93 | 2.1 | 2.54 | 83.8 | 85.1 | 83.5 | 6408062 |
| 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 | 84.225 | 85.47 | 84.16 | 5577512 |
| 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 | 82.58 | 82.925 | 81.2 | 4939601 |
| 1736379600 | 83.02 | 1.93 | 2.38 | 81.495 | 83.05 | 81.31 | 7840480 |
| 1736293200 | 81.09 | 0.13 | 0.16 | 81.245 | 82.1 | 80.97 | 4464052 |
| 1736206800 | 80.96 | -1.36 | -1.65 | 81.69 | 81.8441 | 80.46 | 5295198 |
| 1735947600 | 82.32 | 0.25 | 0.30 | 82.16 | 83 | 82.15 | 4599478 |
| 1735861200 | 82.07 | -0.25 | -0.30 | 82.865 | 82.96 | 81.813 | 2703609 |
| 1735688400 | 82.32 | -0.06 | -0.07 | 82.44 | 82.79 | 81.65 | 2985280 |
| 1735602000 | 82.38 | -0.76 | -0.91 | 82.52 | 82.735 | 82.03 | 3764421 |
| 1735342800 | 83.14 | 0.3 | 0.36 | 82.535 | 83.32 | 82.42 | 2567298 |
| 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 | 2547894 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
