|
 Southern Company - [Ticker: SO] |     | | Last Trade | 46.12 | Last Trade Time | 2018-11-28 - 00:00:00 | | Variation | +0.03 (+1.00%) | Open | 46.09 | | High | 46.29 | Low | 45.82 | | Volume | 5,182,586 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 52.14 x 100 - 52.15 x 1,500 | | Former Close | 46.09 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SO quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 2,264,200 | 22.76 | 23.00 | 22.45 | 22.45 | 00:00:00 | | 2000-01-04 | 1,406,500 | 22.32 | 22.82 | 22.32 | 22.69 | 00:00:00 | | 2000-01-05 | 1,874,000 | 22.82 | 24.05 | 22.82 | 23.87 | 00:00:00 | | 2000-01-06 | 1,570,400 | 24.11 | 24.36 | 23.87 | 23.93 | 00:00:00 | | 2000-01-07 | 1,676,500 | 24.24 | 24.48 | 24.11 | 24.36 | 00:00:00 | | 2000-01-10 | 1,086,300 | 24.24 | 24.48 | 24.05 | 24.17 | 00:00:00 | | 2000-01-11 | 830,400 | 24.05 | 24.24 | 23.93 | 23.99 | 00:00:00 | | 2000-01-12 | 1,233,900 | 23.93 | 24.61 | 23.93 | 24.42 | 00:00:00 | | 2000-01-13 | 1,290,300 | 24.36 | 24.42 | 23.99 | 24.11 | 00:00:00 | | 2000-01-14 | 1,023,900 | 24.05 | 24.17 | 23.62 | 23.80 | 00:00:00 | | 2000-01-18 | 911,400 | 23.37 | 23.50 | 23.06 | 23.06 | 00:00:00 | | 2000-01-19 | 856,000 | 23.00 | 23.80 | 23.00 | 23.62 | 00:00:00 | | 2000-01-20 | 1,200,000 | 23.31 | 23.62 | 23.19 | 23.50 | 00:00:00 | | 2000-01-21 | 1,542,400 | 23.80 | 24.42 | 23.62 | 24.17 | 00:00:00 | | 2000-01-24 | 1,547,900 | 24.30 | 24.91 | 24.30 | 24.79 | 00:00:00 | | 2000-01-25 | 2,145,900 | 24.73 | 25.04 | 24.42 | 25.04 | 00:00:00 | | 2000-01-26 | 1,473,100 | 25.04 | 25.28 | 24.91 | 25.16 | 00:00:00 | | 2000-01-27 | 1,174,700 | 25.16 | 25.53 | 25.16 | 25.22 | 00:00:00 | | 2000-01-28 | 1,919,100 | 25.22 | 25.41 | 24.79 | 24.98 | 00:00:00 | | 2000-01-31 | 1,270,600 | 24.98 | 25.41 | 24.91 | 25.35 | 00:00:00 | | 2000-02-01 | 1,386,000 | 25.28 | 25.53 | 25.04 | 25.04 | 00:00:00 | | 2000-02-02 | 2,125,800 | 24.91 | 25.10 | 24.79 | 24.85 | 00:00:00 | | 2000-02-03 | 2,035,500 | 24.62 | 25.31 | 24.62 | 24.88 | 00:00:00 | | 2000-02-04 | 1,656,200 | 25.12 | 25.12 | 24.31 | 24.31 | 00:00:00 | | 2000-02-07 | 772,600 | 24.19 | 24.44 | 24.19 | 24.31 | 00:00:00 | | 2000-02-08 | 756,400 | 24.25 | 24.94 | 24.25 | 24.44 | 00:00:00 | | 2000-02-09 | 1,477,100 | 24.38 | 24.62 | 24.19 | 24.25 | 00:00:00 | | 2000-02-10 | 1,496,600 | 24.25 | 24.69 | 24.25 | 24.50 | 00:00:00 | | 2000-02-11 | 1,481,600 | 24.56 | 24.56 | 24.25 | 24.38 | 00:00:00 | | 2000-02-14 | 739,600 | 24.38 | 24.69 | 24.25 | 24.38 | 00:00:00 | | 2000-02-15 | 1,241,100 | 24.38 | 24.50 | 24.19 | 24.31 | 00:00:00 | | 2000-02-16 | 2,838,300 | 24.31 | 24.31 | 23.81 | 23.87 | 00:00:00 | | 2000-02-17 | 3,062,300 | 23.87 | 23.94 | 23.38 | 23.50 | 00:00:00 | | 2000-02-18 | 1,354,800 | 23.38 | 23.56 | 22.94 | 23.06 | 00:00:00 | | 2000-02-22 | 1,855,200 | 23.12 | 23.44 | 23.06 | 23.06 | 00:00:00 | | 2000-02-23 | 19,036 | 23.00 | 23.19 | 22.75 | 22.75 | 00:00:00 | | 2000-02-24 | 2,197,400 | 22.69 | 22.88 | 22.00 | 22.06 | 00:00:00 | | 2000-02-25 | 2,154,100 | 22.06 | 22.44 | 21.75 | 21.75 | 00:00:00 | | 2000-02-28 | 1,500,000 | 21.81 | 22.81 | 21.62 | 22.69 | 00:00:00 | | 2000-02-29 | 1,407,200 | 22.63 | 22.63 | 21.94 | 22.19 | 00:00:00 | | 2000-03-01 | 2,104,000 | 21.94 | 22.06 | 21.56 | 21.94 | 00:00:00 | | 2000-03-02 | 1,906,600 | 21.94 | 22.25 | 21.75 | 22.06 | 00:00:00 | | 2000-03-03 | 1,540,500 | 22.37 | 22.37 | 22.00 | 22.06 | 00:00:00 | | 2000-03-06 | 1,847,600 | 21.88 | 21.88 | 21.00 | 21.19 | 00:00:00 | | 2000-03-07 | 2,418,300 | 21.25 | 21.38 | 21.00 | 21.31 | 00:00:00 | | 2000-03-08 | 1,968,100 | 21.00 | 21.50 | 21.00 | 21.13 | 00:00:00 | | 2000-03-09 | 2,265,000 | 21.06 | 21.19 | 20.75 | 21.06 | 00:00:00 | | 2000-03-10 | 1,834,100 | 21.06 | 21.25 | 20.87 | 21.13 | 00:00:00 | | 2000-03-13 | 1,382,800 | 21.06 | 21.31 | 20.81 | 21.31 | 00:00:00 | | 2000-03-14 | 1,578,400 | 20.87 | 20.94 | 20.38 | 20.56 | 00:00:00 | | 2000-03-15 | 1,961,300 | 20.62 | 21.94 | 20.62 | 21.81 | 00:00:00 | | 2000-03-16 | 2,472,100 | 22.00 | 23.31 | 21.75 | 22.75 | 00:00:00 | | 2000-03-17 | 2,075,000 | 22.75 | 22.75 | 21.81 | 21.94 | 00:00:00 | | 2000-03-20 | 1,321,900 | 21.69 | 22.25 | 21.69 | 21.75 | 00:00:00 | | 2000-03-21 | 1,165,700 | 21.69 | 22.00 | 21.25 | 21.31 | 00:00:00 | | 2000-03-22 | 1,286,300 | 21.44 | 21.50 | 20.56 | 20.94 | 00:00:00 | | 2000-03-23 | 916,600 | 20.94 | 21.62 | 20.87 | 21.44 | 00:00:00 | | 2000-03-24 | 1,312,800 | 21.25 | 21.88 | 21.25 | 21.88 | 00:00:00 | | 2000-03-27 | 1,180,600 | 21.94 | 22.56 | 21.88 | 22.06 | 00:00:00 | | 2000-03-28 | 2,142,700 | 21.81 | 22.19 | 21.50 | 21.81 | 00:00:00 | | 2000-03-29 | 1,218,300 | 21.88 | 22.31 | 21.62 | 21.75 | 00:00:00 | | 2000-03-30 | 1,445,300 | 21.62 | 21.88 | 21.44 | 21.69 | 00:00:00 | | 2000-03-31 | 1,223,900 | 21.69 | 21.81 | 21.38 | 21.75 | 00:00:00 | | 2000-04-03 | 1,789,500 | 21.69 | 22.63 | 21.69 | 22.63 | 00:00:00 | | 2000-04-04 | 2,753,200 | 22.63 | 23.50 | 22.63 | 23.12 | 00:00:00 | | 2000-04-05 | 2,284,400 | 23.00 | 24.00 | 23.00 | 23.12 | 00:00:00 | | 2000-04-06 | 1,701,100 | 23.12 | 23.19 | 22.37 | 22.44 | 00:00:00 | | 2000-04-07 | 1,801,400 | 22.37 | 22.63 | 22.12 | 22.25 | 00:00:00 | | 2000-04-10 | 1,547,400 | 22.19 | 23.31 | 22.12 | 23.31 | 00:00:00 | | 2000-04-11 | 2,010,000 | 23.50 | 23.87 | 23.12 | 23.50 | 00:00:00 | | 2000-04-12 | 1,533,700 | 23.87 | 24.69 | 23.50 | 24.13 | 00:00:00 | | 2000-04-13 | 1,635,500 | 24.13 | 24.94 | 23.87 | 24.81 | 00:00:00 | | 2000-04-14 | 1,933,600 | 24.75 | 25.25 | 23.62 | 24.50 | 00:00:00 | | 2000-04-17 | 1,668,000 | 23.75 | 24.50 | 23.00 | 24.50 | 00:00:00 | | 2000-04-18 | 3,347,700 | 26.00 | 26.00 | 24.94 | 25.47 | 00:00:00 | | 2000-04-19 | 1,176,200 | 25.00 | 25.00 | 24.19 | 24.88 | 00:00:00 | | 2000-04-20 | 1,807,900 | 24.81 | 25.56 | 24.81 | 25.56 | 00:00:00 | | 2000-04-24 | 1,278,700 | 25.50 | 26.00 | 25.44 | 25.94 | 00:00:00 | | 2000-04-25 | 1,200,100 | 26.25 | 26.75 | 25.88 | 26.69 | 00:00:00 | | 2000-04-26 | 2,534,900 | 26.50 | 27.88 | 26.50 | 27.50 | 00:00:00 | | 2000-04-27 | 3,138,300 | 27.06 | 27.19 | 25.56 | 26.00 | 00:00:00 | | 2000-04-28 | 1,500,500 | 25.63 | 25.63 | 24.94 | 24.94 | 00:00:00 | | 2000-05-01 | 2,111,700 | 25.06 | 25.12 | 23.94 | 24.25 | 00:00:00 | | 2000-05-02 | 1,839,100 | 24.50 | 24.88 | 24.13 | 24.44 | 00:00:00 | | 2000-05-03 | 1,446,000 | 24.31 | 24.69 | 24.06 | 24.56 | 00:00:00 | | 2000-05-04 | 1,451,600 | 24.44 | 25.37 | 23.69 | 24.88 | 00:00:00 | | 2000-05-05 | 1,000,800 | 24.81 | 24.88 | 24.19 | 24.50 | 00:00:00 | | 2000-05-08 | 1,309,300 | 24.25 | 25.63 | 24.25 | 24.94 | 00:00:00 | | 2000-05-09 | 966,900 | 24.88 | 25.19 | 24.50 | 25.00 | 00:00:00 | | 2000-05-10 | 1,140,400 | 24.75 | 25.56 | 24.75 | 25.31 | 00:00:00 | | 2000-05-11 | 1,270,200 | 25.25 | 26.00 | 25.25 | 25.88 | 00:00:00 | | 2000-05-12 | 1,233,400 | 26.38 | 26.38 | 25.00 | 25.06 | 00:00:00 | | 2000-05-15 | 811,500 | 25.25 | 25.75 | 25.06 | 25.56 | 00:00:00 | | 2000-05-16 | 992,500 | 25.19 | 25.44 | 24.69 | 25.25 | 00:00:00 | | 2000-05-17 | 1,115,900 | 24.62 | 24.81 | 24.19 | 24.50 | 00:00:00 | | 2000-05-18 | 1,007,100 | 24.44 | 25.37 | 24.44 | 25.19 | 00:00:00 | | 2000-05-19 | 1,363,700 | 24.88 | 25.88 | 24.62 | 25.56 | 00:00:00 | | 2000-05-22 | 1,484,800 | 25.88 | 26.19 | 25.81 | 25.94 | 00:00:00 | | 2000-05-23 | 1,425,100 | 26.19 | 26.19 | 25.50 | 25.69 | 00:00:00 | | 2000-05-24 | 3,165,600 | 25.69 | 26.50 | 25.69 | 26.44 | 00:00:00 | | 2000-05-25 | 1,157,100 | 26.44 | 26.44 | 25.75 | 26.19 | 00:00:00 | | 2000-05-26 | 1,235,000 | 26.06 | 26.75 | 26.06 | 26.38 | 00:00:00 | | 2000-05-30 | 1,006,000 | 26.44 | 26.50 | 25.69 | 25.75 | 00:00:00 | | 2000-05-31 | 1,012,800 | 25.94 | 26.25 | 25.75 | 25.94 | 00:00:00 | | 2000-06-01 | 1,592,800 | 25.94 | 26.00 | 25.56 | 25.81 | 00:00:00 | | 2000-06-02 | 15,082 | 25.81 | 25.81 | 25.00 | 25.06 | 00:00:00 | | 2000-06-05 | 1,197,300 | 25.25 | 25.25 | 24.25 | 24.25 | 00:00:00 | | 2000-06-06 | 2,180,000 | 24.62 | 25.31 | 24.62 | 24.88 | 00:00:00 | | 2000-06-07 | 787,800 | 25.12 | 25.25 | 24.94 | 25.00 | 00:00:00 | | 2000-06-08 | 987,500 | 25.00 | 25.06 | 24.50 | 24.94 | 00:00:00 | | 2000-06-09 | 18,923 | 24.81 | 25.25 | 24.81 | 25.00 | 00:00:00 | | 2000-06-12 | 1,926,700 | 25.19 | 25.38 | 25.00 | 25.16 | 00:00:00 | | 2000-06-13 | 1,993,300 | 25.25 | 25.81 | 25.19 | 25.69 | 00:00:00 | | 2000-06-14 | 1,587,800 | 25.50 | 25.62 | 25.31 | 25.56 | 00:00:00 | | 2000-06-15 | 2,862,200 | 24.94 | 25.88 | 24.94 | 25.56 | 00:00:00 | | 2000-06-16 | 3,585,900 | 25.81 | 26.00 | 24.94 | 25.06 | 00:00:00 | | 2000-06-19 | 1,569,300 | 25.31 | 25.38 | 24.56 | 24.75 | 00:00:00 | | 2000-06-20 | 1,620,200 | 24.56 | 25.12 | 24.38 | 25.00 | 00:00:00 | | 2000-06-21 | 2,576,400 | 24.88 | 25.50 | 24.88 | 24.88 | 00:00:00 | | 2000-06-22 | 1,596,100 | 24.88 | 24.94 | 24.56 | 24.88 | 00:00:00 | | 2000-06-23 | 1,075,600 | 24.88 | 25.00 | 24.69 | 24.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
