The Southern Co (SOT)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.399999 | -0.481984582263 | 82.989999 | 83.55 | 82.099999 | 335 | 82.72672043 | DE |
| 4 | -1.509999 | -1.79548040185 | 84.099999 | 87.47 | 81.099999 | 501 | 84.13022232 | DE |
| 12 | 3.32 | 4.18821748455 | 79.27 | 87.47 | 77.08 | 412 | 82.22078462 | DE |
| 26 | 1.89 | 2.34200743494 | 80.7 | 87.47 | 75.75 | 694 | 80.95504157 | DE |
| 52 | 18.23 | 28.3250466128 | 64.36 | 87.47 | 63.85 | 681 | 77.62424189 | DE |
| 156 | 20.07 | 32.1017274472 | 62.52 | 87.47 | 58.98 | 488 | 74.07998993 | DE |
| 260 | 38.515 | 87.3851389677 | 44.075 | 87.47 | 40.205 | 272 | 72.01230464 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 82.099999 | -0.4 | -0.48 | 82.099999 | 82.099999 | 82.099999 | 1 |
| 1742506020 | 82.5 | 0 | 0.00 | 82.22 | 82.849999 | 82.22 | 170 |
| 1742419620 | 82.5 | 0.21 | 0.26 | 82.7 | 82.7 | 82.5 | 200 |
| 1742333220 | 82.29 | -1.09 | -1.31 | 82.65 | 82.76 | 82.29 | 623 |
| 1742246820 | 83.38 | 0.38 | 0.46 | 82.68 | 83.55 | 82.59 | 447 |
| 1741987620 | 83 | 0.39 | 0.47 | 82.989999 | 83 | 82.7 | 234 |
| 1741901220 | 82.61 | 1.17 | 1.44 | 81.23 | 82.61 | 81.23 | 179 |
| 1741814820 | 81.44 | -1.09 | -1.32 | 81.42 | 81.599999 | 81.2 | 67 |
| 1741728420 | 82.53 | -2.29 | -2.70 | 85.41 | 85.41 | 82.53 | 382 |
| 1741642020 | 84.819999 | 1.77 | 2.13 | 83.88 | 85 | 83.67 | 602 |
| 1741382820 | 83.05 | 1.55 | 1.90 | 81.599999 | 83.05 | 81.4 | 201 |
| 1741296420 | 81.5 | -0.56 | -0.68 | 81.7 | 81.73 | 81.099999 | 1045 |
| 1741210020 | 82.06 | -3.76 | -4.38 | 84.13 | 84.599999 | 82.06 | 427 |
| 1741123620 | 85.819999 | -0.43 | -0.50 | 86.4 | 87.47 | 85.819999 | 892 |
| 1741037220 | 86.25 | -0.04 | -0.05 | 85.99 | 86.62 | 85.22 | 541 |
| 1740778020 | 86.29 | 1.62 | 1.91 | 84.64 | 86.29 | 84.64 | 438 |
| 1740691620 | 84.67 | -0.15 | -0.18 | 84.54 | 84.83 | 84.54 | 97 |
| 1740605220 | 84.819999 | -0.54 | -0.63 | 85.51 | 85.51 | 84.72 | 201 |
| 1740518820 | 85.36 | 0.56 | 0.66 | 84.93 | 85.5 | 84.62 | 1798 |
| 1740432420 | 84.8 | 0.35 | 0.41 | 83.98 | 85 | 83.98 | 1064 |
| 1740173220 | 84.45 | 0.05 | 0.06 | 84.099999 | 84.45 | 83.599999 | 415 |
| 1740086820 | 84.4 | 1.95 | 2.37 | 83.099999 | 84.4 | 81.51 | 153 |
| 1740000420 | 82.45 | 0.42 | 0.51 | 82.42 | 82.45 | 82.42 | 200 |
| 1739914020 | 82.03 | 0.4 | 0.49 | 80.89 | 82.03 | 80.89 | 75 |
| 1739827620 | 81.63 | -0.59 | -0.72 | 82.06 | 82.209999 | 81.62 | 325 |
| 1739568420 | 82.22 | -0.76 | -0.92 | 82.48 | 83.01 | 82.22 | 398 |
| 1739482020 | 82.98 | 0.14 | 0.17 | 83.239999 | 83.239999 | 82.98 | 124 |
| 1739395620 | 82.84 | -0.17 | -0.20 | 83.69 | 83.69 | 82.84 | 106 |
| 1739309220 | 83.01 | 1.2 | 1.47 | 82.64 | 83.01 | 82.64 | 677 |
| 1739222820 | 81.81 | 0.79 | 0.98 | 81.8 | 82.5 | 81.739999 | 259 |
| 1738963620 | 81.02 | 0.72 | 0.90 | 80.34 | 81.02 | 80.23 | 117 |
| 1738877220 | 80.3 | -0.13 | -0.16 | 80.79 | 81.47 | 80.3 | 1396 |
| 1738790820 | 80.43 | -0.47 | -0.58 | 80.33 | 80.43 | 80.14 | 404 |
| 1738704420 | 80.9 | -0.21 | -0.26 | 80.9 | 80.9 | 80.9 | 2 |
| 1738618020 | 81.11 | 0.97 | 1.21 | 80.78 | 81.43 | 80.78 | 484 |
| 1738358820 | 80.14 | -0.9 | -1.11 | 82.2 | 82.2 | 80.14 | 194 |
| 1738272420 | 81.04 | -0.01 | -0.01 | 79.54 | 81.04 | 79.41 | 581 |
| 1738186020 | 81.05 | 0.32 | 0.40 | 79.83 | 81.05 | 79.83 | 183 |
| 1738099620 | 80.73 | -1.3 | -1.58 | 82.42 | 82.91 | 80.73 | 60 |
| 1738013220 | 82.03 | 2.67 | 3.36 | 80 | 82.03 | 80 | 88 |
| 1737754020 | 79.36 | 0.27 | 0.34 | 78.15 | 79.44 | 78.15 | 122 |
| 1737667620 | 79.09 | -0.68 | -0.85 | 79.64 | 79.7 | 79.09 | 140 |
| 1737581220 | 79.77 | -2.17 | -2.65 | 81.08 | 81.38 | 79.66 | 687 |
| 1737494820 | 81.94 | 1.54 | 1.92 | 80.47 | 82.01 | 80.47 | 2018 |
| 1737408420 | 80.4 | -1.5 | -1.83 | 81.67 | 81.67 | 80.4 | 702 |
| 1737149220 | 81.9 | 0.75 | 0.92 | 82 | 82 | 81.9 | 105 |
| 1737062820 | 81.15 | 1.01 | 1.26 | 79.75 | 81.15 | 79.75 | 364 |
| 1736976420 | 80.14 | 0.54 | 0.68 | 79.94 | 80.48 | 79.4 | 232 |
| 1736890020 | 79.599999 | 0.15 | 0.19 | 80.15 | 80.15 | 79.42 | 139 |
| 1736803620 | 79.45 | -0.63 | -0.79 | 79.7 | 79.7 | 79.02 | 136 |
| 1736544420 | 80.08 | -0.17 | -0.21 | 80.4 | 80.599999 | 80.08 | 715 |
| 1736458020 | 80.25 | 0.11 | 0.14 | 80.819999 | 80.819999 | 80.25 | 93 |
| 1736371620 | 80.14 | 1.73 | 2.21 | 78.3 | 80.14 | 78.3 | 519 |
| 1736285220 | 78.41 | 0.21 | 0.27 | 77.5 | 78.66 | 77.08 | 345 |
| 1736198820 | 78.2 | -1.88 | -2.35 | 79.89 | 79.89 | 77.83 | 287 |
| 1735939620 | 80.08 | -0.1 | -0.12 | 79.55 | 80.08 | 79.459999 | 382 |
| 1735853220 | 80.18 | 0.45 | 0.56 | 79.22 | 80.42 | 79.22 | 343 |
| 1735594020 | 79.73 | -0.11 | -0.14 | 79.39 | 80 | 79.39 | 129 |
| 1735334820 | 79.84 | 0.39 | 0.49 | 79.27 | 79.84 | 78.989999 | 562 |
| 1734989220 | 79.45 | 0.06 | 0.08 | 79.23 | 80.5 | 78.98 | 30221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
