Southern Company (T1SO34)
BOV
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 | 15.71 | 3.21340178772 | 488.89 | 504.6 | 488.89 | 2 | 504.6 | DR |
| 4 | 12.64 | 2.56931457842 | 491.96 | 504.6 | 483.3 | 82 | 495.60968447 | DR |
| 12 | -8.12 | -1.58371040724 | 512.72 | 519.69 | 483.3 | 62 | 499.01401709 | DR |
| 26 | 19.6 | 4.0412371134 | 485 | 543.24 | 483.3 | 49 | 498.97456606 | DR |
| 52 | 172.95 | 52.1483491633 | 331.65 | 543.24 | 331.65 | 138 | 458.17614471 | DR |
| 156 | 150.25 | 42.4015803584 | 354.35 | 543.24 | 326.99 | 218 | 389.68692798 | DR |
| 260 | 215.1 | 74.3005181347 | 289.5 | 543.24 | 239.85 | 336 | 337.39443101 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740691740 | 504.6 | 0 | 0.00 | 504.6 | 504.6 | 504.6 | 0 |
| 1740605340 | 504.6 | 0 | 0.00 | 504.6 | 504.6 | 504.6 | 0 |
| 1740518940 | 504.6 | 0 | 0.00 | 504.6 | 504.6 | 504.6 | 0 |
| 1740432540 | 504.6 | 2.89 | 0.58 | 488.89 | 504.6 | 488.89 | 2 |
| 1740173340 | 501.71 | 0 | 0.00 | 501.71 | 501.71 | 501.71 | 0 |
| 1740086940 | 501.71 | 0 | 0.00 | 501.71 | 501.71 | 501.71 | 0 |
| 1740000540 | 501.71 | 0 | 0.00 | 501.71 | 501.71 | 501.71 | 0 |
| 1739914140 | 501.71 | 0 | 0.00 | 501.71 | 501.71 | 501.71 | 0 |
| 1739827740 | 501.71 | 0 | 0.00 | 501.71 | 501.71 | 501.71 | 0 |
| 1739568540 | 501.71 | 0 | 0.00 | 501.71 | 501.71 | 501.71 | 0 |
| 1739482140 | 501.71 | 6.09 | 1.23 | 501.71 | 501.71 | 501.71 | 1 |
| 1739395740 | 495.62 | 12.32 | 2.55 | 491.35 | 496.57 | 490.19 | 406 |
| 1739309400 | 483.3 | 0 | 0.00 | 483.3 | 483.3 | 483.3 | 0 |
| 1739223000 | 483.3 | 0 | 0.00 | 483.3 | 483.3 | 483.3 | 0 |
| 1738963800 | 483.3 | 0 | 0.00 | 483.3 | 483.3 | 483.3 | 0 |
| 1738877400 | 483.3 | 0 | 0.00 | 483.3 | 483.3 | 483.3 | 0 |
| 1738791000 | 483.3 | 0 | 0.00 | 483.3 | 483.3 | 483.3 | 0 |
| 1738704600 | 483.3 | -8.66 | -1.76 | 483.3 | 483.3 | 483.3 | 2 |
| 1738618200 | 491.96 | -1.31 | -0.27 | 491.96 | 491.96 | 491.96 | 1 |
| 1738359000 | 493.27 | 0 | 0.00 | 493.27 | 493.27 | 493.27 | 0 |
| 1738272600 | 493.27 | 0 | 0.00 | 493.27 | 493.27 | 493.27 | 0 |
| 1738186200 | 493.27 | 0 | 0.00 | 493.27 | 493.27 | 493.27 | 0 |
| 1738099800 | 493.27 | 0 | 0.00 | 493.27 | 493.27 | 493.27 | 0 |
| 1738013400 | 493.27 | 0 | 0.00 | 493.27 | 493.27 | 493.27 | 0 |
| 1737754200 | 493.27 | 0 | 0.00 | 493.27 | 493.27 | 493.27 | 0 |
| 1737667800 | 493.27 | 0 | 0.00 | 493.27 | 493.27 | 493.27 | 0 |
| 1737581400 | 493.27 | -10.69 | -2.12 | 503.96 | 504.9 | 493.27 | 106 |
| 1737494940 | 503.96 | 0 | 0.00 | 503.96 | 503.96 | 503.96 | 0 |
| 1737408540 | 503.96 | 0 | 0.00 | 503.96 | 503.96 | 503.96 | 0 |
| 1737149340 | 503.96 | 0 | 0.00 | 503.96 | 503.96 | 503.96 | 0 |
| 1737062940 | 503.96 | 0.86 | 0.17 | 503.96 | 503.96 | 503.96 | 20 |
| 1736976540 | 503.1 | 0 | 0.00 | 503.1 | 503.1 | 503.1 | 0 |
| 1736890140 | 503.1 | 0 | 0.00 | 503.1 | 503.1 | 503.1 | 0 |
| 1736803740 | 503.1 | 0 | 0.00 | 503.1 | 503.1 | 503.1 | 0 |
| 1736544540 | 503.1 | 0 | 0.00 | 503.1 | 503.1 | 503.1 | 0 |
| 1736458140 | 503.1 | 0 | 0.00 | 503.1 | 503.1 | 503.1 | 0 |
| 1736371740 | 503.1 | 11.11 | 2.26 | 503.1 | 503.1 | 503.1 | 1 |
| 1736285400 | 491.99 | -6.01 | -1.21 | 490.52 | 495.86 | 490.52 | 49 |
| 1736198940 | 498 | -14 | -2.73 | 498 | 498 | 498 | 200 |
| 1735939740 | 512 | -7.69 | -1.48 | 509.05 | 512 | 509.05 | 13 |
| 1735853400 | 519.69 | 0 | 0.00 | 519.69 | 519.69 | 519.69 | 0 |
| 1735594200 | 519.69 | 0 | 0.00 | 519.69 | 519.69 | 519.69 | 0 |
| 1735335000 | 519.69 | 0 | 0.00 | 519.69 | 519.69 | 519.69 | 0 |
| 1735248600 | 519.69 | 0 | 0.00 | 519.69 | 519.69 | 519.69 | 0 |
| 1734989400 | 519.69 | 0 | 0.00 | 519.69 | 519.69 | 519.69 | 0 |
| 1734730200 | 519.69 | 0 | 0.00 | 519.69 | 519.69 | 519.69 | 0 |
| 1734643800 | 519.69 | 0 | 0.00 | 519.69 | 519.69 | 519.69 | 0 |
| 1734557400 | 519.69 | 23.15 | 4.66 | 519.69 | 519.69 | 519.69 | 50 |
| 1734470940 | 496.54 | 0 | 0.00 | 496.54 | 496.54 | 496.54 | 0 |
| 1734384540 | 496.54 | 0 | 0.00 | 496.54 | 496.54 | 496.54 | 0 |
| 1734125340 | 496.54 | 0 | 0.00 | 496.54 | 496.54 | 496.54 | 0 |
| 1734038940 | 496.54 | 0 | 0.00 | 496.54 | 496.54 | 496.54 | 0 |
| 1733952540 | 496.54 | -18.26 | -3.55 | 505.04 | 505.04 | 496.54 | 10 |
| 1733866200 | 514.79999 | 0 | 0.00 | 514.79999 | 514.79999 | 514.79999 | 0 |
| 1733779800 | 514.79999 | 0 | 0.00 | 514.79999 | 514.79999 | 514.79999 | 0 |
| 1733520600 | 514.79999 | -1.56 | -0.30 | 514.79999 | 514.79999 | 514.79999 | 15 |
| 1733434200 | 516.36 | -16.64 | -3.12 | 512.72 | 517.91999 | 512.72 | 60 |
| 1733347740 | 533 | 0 | 0.00 | 533 | 533 | 533 | 0 |
| 1733261340 | 533 | 0 | 0.00 | 533 | 533 | 533 | 0 |
| 1733174940 | 533 | -1.74 | -0.33 | 541.5 | 541.5 | 533 | 2 |
| 1732915740 | 534.74 | 20.66 | 4.02 | 543.24 | 543.24 | 529.71 | 32 |
| 1732798800 | 514.08 | 0 | 0.00 | 514.08 | 514.08 | 514.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
