SO

Southern Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Southern Co SO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.33 0.5% 66.38 17:04:53
Open Price Low Price High Price Close Price Prev Close
65.92 65.80 66.505 66.26 66.05
more quote information »

SO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week65.3766.7164.8766.064,303,3691.011.55%
1 Month62.9766.7162.5065.074,033,9143.415.42%
3 Months60.5066.7156.6961.744,051,8685.889.72%
6 Months62.1966.7156.6961.273,851,0314.196.74%
1 Year54.2866.7150.4057.914,064,39012.1022.29%
3 Years46.0371.4941.9654.384,700,74520.3544.21%
5 Years49.6571.4941.9652.174,760,70416.7333.7%

SO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 66.05 0.60 0.92% 65.59 66.17 65.2343 3,333,581
May 05 2021 65.45 -0.97 -1.46% 66.21 66.30 64.87 4,257,008
May 04 2021 66.42 0.37 0.56% 66.22 66.71 65.85 3,815,265
May 03 2021 66.05 -0.12 -0.18% 66.18 66.70 65.825 3,764,566
Apr 30 2021 66.17 1.01 1.55% 65.37 66.23 65.01 5,324,897
Apr 29 2021 65.16 0.82 1.27% 64.19 65.34 64.10 5,034,756
Apr 28 2021 64.34 0.01 0.02% 64.39 64.625 64.09 3,605,528
Apr 27 2021 64.33 -0.33 -0.51% 64.58 64.65 64.18 2,966,013
Apr 26 2021 64.66 -0.67 -1.03% 65.46 65.46 64.5242 3,910,673
Apr 23 2021 65.33 0.23 0.35% 65.18 65.64 65.05 3,883,141
Apr 22 2021 65.10 -0.63 -0.96% 65.63 65.94 65.05 3,973,671
Apr 21 2021 65.73 -0.36 -0.54% 66.18 66.40 65.39 3,325,648
Apr 20 2021 66.09 1.17 1.8% 64.91 66.395 64.82 4,870,927
Apr 19 2021 64.92 -0.09 -0.14% 65.02 65.14 64.40 3,495,180
Apr 16 2021 65.01 0.52 0.81% 65.00 65.26 64.57 5,307,334
Apr 15 2021 64.49 0.60 0.94% 63.92 64.61 63.68 4,773,902
Apr 14 2021 63.89 0.33 0.52% 63.38 63.925 63.26 3,451,926
Apr 13 2021 63.56 0.67 1.07% 62.50 63.86 62.50 4,413,259
Apr 12 2021 62.89 0.16 0.26% 62.82 63.22 62.63 3,240,772
Apr 09 2021 62.73 -0.13 -0.21% 62.97 63.14 62.68 2,639,255
Apr 08 2021 62.86 0.06 0.1% 62.94 63.33 62.68 3,717,166
Apr 07 2021 62.80 -0.31 -0.49% 63.14 63.3567 62.595 2,296,453
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.