Southern Company (T1SO34)
BOV
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 | 0 | 428.28 | 428.28 | 428.28 | 1 | 428.28 | DR |
| 4 | 10.28 | 2.45933014354 | 418 | 430.43 | 418 | 28 | 429.59927928 | DR |
| 12 | 47.92 | 12.5985908087 | 380.36 | 430.43 | 378.2 | 296 | 415.52284457 | DR |
| 26 | 86.92 | 25.4628544645 | 341.36 | 430.43 | 331.13 | 159 | 415.141636 | DR |
| 52 | 89.73 | 26.5042091272 | 338.55 | 430.43 | 326.99 | 101 | 399.15672849 | DR |
| 156 | 98.28 | 29.7818181818 | 330 | 430.43 | 326.99 | 220 | 374.23427627 | DR |
| 260 | 126.36 | 41.8521462639 | 301.92 | 430.43 | 239.85 | 443 | 325.27080396 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 428.28 | 0 | 0.00 | 428.28 | 428.28 | 428.28 | 0 |
| 1721078940 | 428.28 | 0 | 0.00 | 428.28 | 428.28 | 428.28 | 0 |
| 1720819740 | 428.28 | 0 | 0.00 | 428.28 | 428.28 | 428.28 | 0 |
| 1720733340 | 428.28 | 0 | 0.00 | 428.28 | 428.28 | 428.28 | 0 |
| 1720646940 | 428.28 | 0 | 0.00 | 428.28 | 428.28 | 428.28 | 0 |
| 1720560540 | 428.28 | 1.72 | 0.40 | 428.28 | 428.28 | 428.28 | 1 |
| 1720474200 | 426.56 | 0 | 0.00 | 426.56 | 426.56 | 426.56 | 0 |
| 1720215000 | 426.56 | -3.87 | -0.90 | 426.56 | 426.56 | 426.56 | 4 |
| 1720128600 | 430.43 | 0 | 0.00 | 430.43 | 430.43 | 430.43 | 0 |
| 1720042200 | 430.43 | 0 | 0.00 | 430.43 | 430.43 | 430.43 | 0 |
| 1719955800 | 430.43 | 0 | 0.00 | 430.43 | 430.43 | 430.43 | 0 |
| 1719869400 | 430.43 | 0 | 0.00 | 430.43 | 430.43 | 430.43 | 0 |
| 1719610200 | 430.43 | 0 | 0.00 | 430.43 | 430.43 | 430.43 | 0 |
| 1719523800 | 430.43 | 0 | 0.00 | 430.43 | 430.43 | 430.43 | 0 |
| 1719437400 | 430.43 | 12.43 | 2.97 | 430.43 | 430.43 | 430.43 | 100 |
| 1719350940 | 418 | 0 | 0.00 | 418 | 418 | 418 | 0 |
| 1719264540 | 418 | 0 | 0.00 | 418 | 418 | 418 | 0 |
| 1719005340 | 418 | 0 | 0.00 | 418 | 418 | 418 | 0 |
| 1718918940 | 418 | -2 | -0.48 | 418 | 418 | 418 | 6 |
| 1718832600 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1718746200 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1718659800 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1718400600 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1718314200 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1718227800 | 420 | 0 | 0.00 | 420 | 420 | 420 | 1 |
| 1718141400 | 420 | 5.3 | 1.28 | 420 | 420 | 420 | 200 |
| 1718055000 | 414.7 | 0 | 0.00 | 414.7 | 414.7 | 414.7 | 0 |
| 1717795800 | 414.7 | 0 | 0.00 | 414.7 | 414.7 | 414.7 | 0 |
| 1717709400 | 414.7 | -6.27 | -1.49 | 416 | 416 | 414.6 | 1445 |
| 1717622940 | 420.97 | -0.68 | -0.16 | 425 | 425 | 420.97 | 265 |
| 1717536600 | 421.65 | 3 | 0.72 | 422 | 422 | 421.45 | 365 |
| 1717450200 | 418.65 | -0.35 | -0.08 | 418.8 | 418.8 | 418.65 | 345 |
| 1717191000 | 419 | 11.8 | 2.90 | 419.02 | 419.02 | 419 | 1200 |
| 1717018200 | 407.2 | 0 | 0.00 | 407.2 | 407.2 | 407.2 | 0 |
| 1716931800 | 407.2 | 0 | 0.00 | 407.2 | 407.2 | 407.2 | 0 |
| 1716845400 | 407.2 | 0 | 0.00 | 407.2 | 407.2 | 407.2 | 0 |
| 1716586200 | 407.2 | 0 | 0.00 | 407.2 | 407.2 | 407.2 | 0 |
| 1716499800 | 407.2 | 0 | 0.00 | 407.2 | 407.2 | 407.2 | 0 |
| 1716413400 | 407.2 | 0 | 0.00 | 407.2 | 407.2 | 407.2 | 0 |
| 1716327000 | 407.2 | 3.4 | 0.84 | 407.2 | 407.2 | 407.2 | 101 |
| 1716240600 | 403.8 | -0.87 | -0.21 | 403.8 | 403.8 | 403.8 | 100 |
| 1715981400 | 404.67 | 0 | 0.00 | 404.67 | 404.67 | 404.67 | 0 |
| 1715895000 | 404.67 | 0 | 0.00 | 404.67 | 404.67 | 404.67 | 0 |
| 1715808600 | 404.67 | 0 | 0.00 | 404.67 | 404.67 | 404.67 | 0 |
| 1715722200 | 404.67 | 24.68 | 6.49 | 404.67 | 404.67 | 404.67 | 100 |
| 1715635800 | 379.99 | 0 | 0.00 | 379.99 | 379.99 | 379.99 | 0 |
| 1715376600 | 379.99 | 0 | 0.00 | 379.99 | 379.99 | 379.99 | 0 |
| 1715290200 | 379.99 | 0 | 0.00 | 379.99 | 379.99 | 379.99 | 0 |
| 1715203800 | 379.99 | 0 | 0.00 | 379.99 | 379.99 | 379.99 | 0 |
| 1715117400 | 379.99 | 0 | 0.00 | 379.99 | 379.99 | 379.99 | 0 |
| 1715031000 | 379.99 | 0 | 0.00 | 379.99 | 379.99 | 379.99 | 0 |
| 1714771800 | 379.99 | 0 | 0.00 | 379.99 | 379.99 | 379.99 | 0 |
| 1714685400 | 379.99 | 0 | 0.00 | 379.99 | 379.99 | 379.99 | 0 |
| 1714512600 | 379.99 | 0 | 0.00 | 379.99 | 379.99 | 379.99 | 0 |
| 1714426200 | 379.99 | 24.74 | 6.96 | 380.36 | 381.47 | 378.2 | 200 |
| 1714166940 | 355.25 | 0 | 0.00 | 355.25 | 355.25 | 355.25 | 0 |
| 1714080540 | 355.25 | 0 | 0.00 | 355.25 | 355.25 | 355.25 | 0 |
| 1713994140 | 355.25 | 0 | 0.00 | 355.25 | 355.25 | 355.25 | 0 |
| 1713907740 | 355.25 | 0 | 0.00 | 355.25 | 355.25 | 355.25 | 0 |
| 1713821340 | 355.25 | 0 | 0.00 | 355.25 | 355.25 | 355.25 | 0 |
| 1713562140 | 355.25 | 0 | 0.00 | 355.25 | 355.25 | 355.25 | 0 |
| 1713475740 | 355.25 | 0 | 0.00 | 355.25 | 355.25 | 355.25 | 0 |
| 1713389340 | 355.25 | 0 | 0.00 | 355.25 | 355.25 | 355.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
