|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 2,162,700 | 29.06 | 29.38 | 28.98 | 29.20 | 00:00:00 | | 2004-04-23 | 1,820,900 | 29.25 | 29.40 | 29.05 | 29.23 | 00:00:00 | | 2004-04-26 | 1,851,600 | 29.30 | 29.50 | 29.24 | 29.49 | 00:00:00 | | 2004-04-27 | 2,068,300 | 29.59 | 29.71 | 29.25 | 29.33 | 00:00:00 | | 2004-04-28 | 2,619,800 | 29.68 | 29.70 | 29.10 | 29.10 | 00:00:00 | | 2004-04-29 | 1,880,900 | 28.80 | 29.08 | 28.57 | 28.69 | 00:00:00 | | 2004-04-30 | 1,897,500 | 28.69 | 28.88 | 28.65 | 28.76 | 00:00:00 | | 2004-05-03 | 1,805,400 | 28.83 | 28.87 | 28.55 | 28.87 | 00:00:00 | | 2004-05-04 | 1,638,300 | 28.97 | 29.03 | 28.73 | 28.94 | 00:00:00 | | 2004-05-05 | 1,163,700 | 28.92 | 28.97 | 28.70 | 28.74 | 00:00:00 | | 2004-05-06 | 2,272,700 | 28.68 | 29.02 | 28.48 | 28.93 | 00:00:00 | | 2004-05-07 | 2,520,100 | 28.84 | 28.84 | 27.96 | 28.12 | 00:00:00 | | 2004-05-10 | 2,989,200 | 28.12 | 28.17 | 27.48 | 28.01 | 00:00:00 | | 2004-05-11 | 2,342,100 | 27.95 | 28.30 | 27.83 | 27.99 | 00:00:00 | | 2004-05-12 | 1,989,300 | 27.99 | 28.03 | 27.44 | 27.86 | 00:00:00 | | 2004-05-13 | 1,428,400 | 27.87 | 28.07 | 27.75 | 27.94 | 00:00:00 | | 2004-05-14 | 1,877,000 | 27.95 | 28.64 | 27.95 | 28.25 | 00:00:00 | | 2004-05-17 | 1,430,800 | 28.16 | 28.19 | 27.81 | 27.99 | 00:00:00 | | 2004-05-18 | 1,498,400 | 28.20 | 28.35 | 28.02 | 28.26 | 00:00:00 | | 2004-05-19 | 1,820,200 | 28.50 | 28.50 | 28.04 | 28.13 | 00:00:00 | | 2004-05-20 | 1,245,800 | 28.04 | 28.41 | 28.02 | 28.15 | 00:00:00 | | 2004-05-21 | 1,610,900 | 28.32 | 28.45 | 28.02 | 28.10 | 00:00:00 | | 2004-05-24 | 1,480,900 | 28.19 | 28.48 | 28.13 | 28.29 | 00:00:00 | | 2004-05-25 | 1,641,700 | 28.37 | 28.95 | 28.21 | 28.90 | 00:00:00 | | 2004-05-26 | 1,353,500 | 28.77 | 29.01 | 28.56 | 28.77 | 00:00:00 | | 2004-05-27 | 1,608,800 | 28.85 | 29.14 | 28.78 | 29.05 | 00:00:00 | | 2004-05-28 | 1,590,400 | 28.92 | 29.07 | 28.85 | 28.92 | 00:00:00 | | 2004-06-01 | 1,384,600 | 29.25 | 29.25 | 28.79 | 28.96 | 00:00:00 | | 2004-06-02 | 2,027,600 | 29.15 | 29.32 | 28.99 | 29.20 | 00:00:00 | | 2004-06-03 | 1,241,400 | 29.15 | 29.27 | 28.97 | 29.02 | 00:00:00 | | 2004-06-04 | 1,382,800 | 29.06 | 29.30 | 29.04 | 29.14 | 00:00:00 | | 2004-06-07 | 1,367,600 | 29.34 | 29.35 | 29.17 | 29.29 | 00:00:00 | | 2004-06-08 | 1,469,600 | 29.25 | 29.26 | 28.93 | 29.06 | 00:00:00 | | 2004-06-09 | 1,421,000 | 28.95 | 29.15 | 28.67 | 28.70 | 00:00:00 | | 2004-06-10 | 1,261,800 | 28.79 | 28.97 | 28.72 | 28.88 | 00:00:00 | | 2004-06-14 | 1,118,400 | 28.73 | 28.84 | 28.61 | 28.69 | 00:00:00 | | 2004-06-15 | 1,392,200 | 28.88 | 29.01 | 28.80 | 28.92 | 00:00:00 | | 2004-06-16 | 1,040,600 | 28.98 | 29.06 | 28.77 | 28.85 | 00:00:00 | | 2004-06-17 | 1,748,900 | 28.75 | 28.95 | 28.65 | 28.88 | 00:00:00 | | 2004-06-18 | 1,629,600 | 28.85 | 29.00 | 28.70 | 28.96 | 00:00:00 | | 2004-06-21 | 1,856,800 | 28.95 | 29.44 | 28.91 | 29.14 | 00:00:00 | | 2004-06-22 | 1,301,700 | 29.14 | 29.31 | 29.05 | 29.12 | 00:00:00 | | 2004-06-23 | 1,014,000 | 29.04 | 29.21 | 28.96 | 29.21 | 00:00:00 | | 2004-06-24 | 1,706,600 | 29.10 | 29.31 | 29.09 | 29.15 | 00:00:00 | | 2004-06-25 | 1,331,100 | 29.11 | 29.26 | 28.99 | 29.05 | 00:00:00 | | 2004-06-28 | 1,397,900 | 29.05 | 29.32 | 29.03 | 29.18 | 00:00:00 | | 2004-06-29 | 1,202,800 | 29.10 | 29.16 | 28.80 | 28.92 | 00:00:00 | | 2004-06-30 | 1,893,800 | 28.84 | 29.22 | 28.75 | 29.15 | 00:00:00 | | 2004-07-01 | 2,089,800 | 29.05 | 29.14 | 28.67 | 28.86 | 00:00:00 | | 2004-07-02 | 1,227,400 | 28.86 | 29.20 | 28.80 | 29.03 | 00:00:00 | | 2004-07-06 | 1,313,600 | 29.01 | 29.05 | 28.81 | 28.93 | 00:00:00 | | 2004-07-07 | 1,113,600 | 28.82 | 28.98 | 28.82 | 28.94 | 00:00:00 | | 2004-07-08 | 1,362,100 | 28.90 | 29.11 | 28.83 | 28.97 | 00:00:00 | | 2004-07-09 | 2,362,600 | 28.95 | 29.15 | 28.86 | 28.95 | 00:00:00 | | 2004-07-12 | 1,472,000 | 28.95 | 29.10 | 28.87 | 28.97 | 00:00:00 | | 2004-07-13 | 1,251,900 | 29.00 | 29.05 | 28.88 | 28.90 | 00:00:00 | | 2004-07-14 | 1,752,900 | 28.90 | 29.25 | 28.85 | 29.21 | 00:00:00 | | 2004-07-15 | 1,460,000 | 29.27 | 29.47 | 29.27 | 29.34 | 00:00:00 | | 2004-07-16 | 1,294,400 | 29.50 | 29.57 | 29.38 | 29.50 | 00:00:00 | | 2004-07-19 | 1,825,800 | 29.61 | 29.85 | 29.50 | 29.77 | 00:00:00 | | 2004-07-20 | 1,886,600 | 29.75 | 29.96 | 29.75 | 29.89 | 00:00:00 | | 2004-07-21 | 2,527,000 | 29.88 | 29.94 | 29.53 | 29.64 | 00:00:00 | | 2004-07-22 | 1,530,800 | 29.64 | 29.72 | 29.36 | 29.40 | 00:00:00 | | 2004-07-23 | 1,756,600 | 29.42 | 29.50 | 29.28 | 29.38 | 00:00:00 | | 2004-07-26 | 1,727,900 | 29.30 | 29.54 | 29.26 | 29.39 | 00:00:00 | | 2004-07-27 | 1,832,500 | 29.37 | 29.74 | 29.28 | 29.45 | 00:00:00 | | 2004-07-28 | 2,340,800 | 29.45 | 29.50 | 29.10 | 29.50 | 00:00:00 | | 2004-07-29 | 1,564,000 | 29.20 | 29.47 | 29.11 | 29.14 | 00:00:00 | | 2004-07-30 | 1,153,700 | 29.22 | 29.45 | 29.12 | 29.28 | 00:00:00 | | 2004-08-02 | 1,352,700 | 29.32 | 29.46 | 29.17 | 29.41 | 00:00:00 | | 2004-08-03 | 1,227,500 | 29.35 | 29.50 | 29.32 | 29.41 | 00:00:00 | | 2004-08-04 | 1,190,900 | 29.31 | 29.68 | 29.26 | 29.60 | 00:00:00 | | 2004-08-05 | 1,178,500 | 29.60 | 29.67 | 29.30 | 29.35 | 00:00:00 | | 2004-08-06 | 3,612,700 | 29.46 | 29.99 | 29.41 | 29.85 | 00:00:00 | | 2004-08-09 | 1,949,500 | 29.83 | 29.94 | 29.62 | 29.74 | 00:00:00 | | 2004-08-10 | 1,745,300 | 29.61 | 29.83 | 29.59 | 29.78 | 00:00:00 | | 2004-08-11 | 1,466,200 | 29.72 | 29.86 | 29.66 | 29.86 | 00:00:00 | | 2004-08-12 | 1,720,200 | 29.89 | 30.01 | 29.77 | 29.95 | 00:00:00 | | 2004-08-13 | 1,050,800 | 29.88 | 30.00 | 29.65 | 29.83 | 00:00:00 | | 2004-08-16 | 1,507,000 | 29.70 | 29.99 | 29.66 | 29.89 | 00:00:00 | | 2004-08-17 | 1,294,200 | 29.79 | 29.89 | 29.68 | 29.75 | 00:00:00 | | 2004-08-18 | 1,378,200 | 29.75 | 30.00 | 29.70 | 29.93 | 00:00:00 | | 2004-08-19 | 1,491,900 | 29.80 | 29.95 | 29.64 | 29.76 | 00:00:00 | | 2004-08-20 | 1,685,900 | 29.73 | 29.78 | 29.58 | 29.66 | 00:00:00 | | 2004-08-23 | 886,600 | 29.70 | 29.84 | 29.65 | 29.71 | 00:00:00 | | 2004-08-24 | 1,491,000 | 29.74 | 29.85 | 29.70 | 29.81 | 00:00:00 | | 2004-08-25 | 1,121,800 | 29.88 | 29.99 | 29.82 | 29.94 | 00:00:00 | | 2004-08-26 | 1,128,500 | 29.85 | 30.00 | 29.85 | 29.99 | 00:00:00 | | 2004-08-27 | 1,029,600 | 29.99 | 30.09 | 29.95 | 30.01 | 00:00:00 | | 2004-08-30 | 815,300 | 29.85 | 30.15 | 29.85 | 30.00 | 00:00:00 | | 2004-08-31 | 1,636,600 | 30.06 | 30.35 | 29.98 | 30.35 | 00:00:00 | | 2004-09-01 | 1,912,800 | 30.35 | 30.47 | 30.19 | 30.22 | 00:00:00 | | 2004-09-02 | 1,855,800 | 30.28 | 30.50 | 30.28 | 30.44 | 00:00:00 | | 2004-09-03 | 1,840,700 | 30.50 | 30.58 | 30.33 | 30.48 | 00:00:00 | | 2004-09-07 | 1,928,900 | 30.60 | 30.85 | 30.47 | 30.65 | 00:00:00 | | 2004-09-08 | 2,044,700 | 30.65 | 30.66 | 30.27 | 30.34 | 00:00:00 | | 2004-09-09 | 2,054,700 | 30.28 | 30.51 | 30.24 | 30.30 | 00:00:00 | | 2004-09-10 | 1,292,000 | 30.30 | 30.39 | 30.13 | 30.35 | 00:00:00 | | 2004-09-13 | 1,821,400 | 30.26 | 30.29 | 30.10 | 30.20 | 00:00:00 | | 2004-09-14 | 1,907,000 | 30.20 | 30.22 | 29.93 | 30.04 | 00:00:00 | | 2004-09-15 | 1,172,100 | 29.96 | 30.09 | 29.82 | 30.04 | 00:00:00 | | 2004-09-16 | 859,000 | 29.92 | 30.40 | 29.92 | 30.37 | 00:00:00 | | 2004-09-17 | 1,985,100 | 30.44 | 30.64 | 30.36 | 30.43 | 00:00:00 | | 2004-09-20 | 1,006,800 | 30.34 | 30.40 | 30.12 | 30.13 | 00:00:00 | | 2004-09-21 | 984,900 | 30.35 | 30.42 | 30.21 | 30.41 | 00:00:00 | | 2004-09-22 | 1,407,200 | 30.18 | 30.30 | 30.11 | 30.17 | 00:00:00 | | 2004-09-23 | 1,605,600 | 30.08 | 30.15 | 29.84 | 29.87 | 00:00:00 | | 2004-09-24 | 1,639,400 | 29.83 | 29.94 | 29.71 | 29.85 | 00:00:00 | | 2004-09-27 | 1,472,000 | 29.76 | 30.12 | 29.75 | 29.98 | 00:00:00 | | 2004-09-28 | 1,286,100 | 29.97 | 30.26 | 29.97 | 30.24 | 00:00:00 | | 2004-09-29 | 1,504,100 | 30.06 | 30.18 | 29.76 | 29.93 | 00:00:00 | | 2004-09-30 | 2,221,900 | 29.99 | 30.12 | 29.89 | 29.98 | 00:00:00 | | 2004-10-01 | 1,749,200 | 30.01 | 30.26 | 29.98 | 30.24 | 00:00:00 | | 2004-10-04 | 1,325,200 | 30.25 | 30.37 | 30.20 | 30.34 | 00:00:00 | | 2004-10-05 | 1,049,600 | 30.23 | 30.40 | 30.20 | 30.24 | 00:00:00 | | 2004-10-06 | 826,100 | 30.26 | 30.42 | 30.17 | 30.40 | 00:00:00 | | 2004-10-07 | 879,900 | 30.41 | 30.45 | 30.18 | 30.18 | 00:00:00 | | 2004-10-08 | 2,087,500 | 30.22 | 30.69 | 30.10 | 30.61 | 00:00:00 | | 2004-10-11 | 1,056,500 | 30.43 | 30.60 | 30.43 | 30.53 | 00:00:00 | | 2004-10-12 | 1,637,800 | 30.53 | 30.70 | 30.28 | 30.69 | 00:00:00 | | 2004-10-13 | 1,638,300 | 30.69 | 30.74 | 30.08 | 30.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
