TR4DER - Southern Company [SO] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	1,638,300	30.69	30.74	30.08	30.25	00:00:00
2004-10-14	1,147,900	30.26	30.32	30.13	30.15	00:00:00
2004-10-15	2,595,300	30.15	30.41	30.06	30.29	00:00:00
2004-10-18	1,539,500	30.20	30.29	30.05	30.05	00:00:00
2004-10-19	1,357,000	30.16	30.22	29.93	29.95	00:00:00
2004-10-20	3,770,200	30.76	30.76	30.25	30.62	00:00:00
2004-10-21	5,080,000	30.89	31.58	30.75	31.58	00:00:00
2004-10-22	2,822,600	31.33	31.75	31.32	31.60	00:00:00
2004-10-25	3,185,200	31.45	31.84	31.44	31.69	00:00:00
2004-10-26	2,549,200	31.60	32.03	31.56	32.03	00:00:00
2004-10-27	2,562,900	31.82	32.13	31.79	31.94	00:00:00
2004-10-28	2,496,600	31.70	31.70	31.26	31.30	00:00:00
2004-10-29	2,056,900	31.30	31.60	31.22	31.59	00:00:00
2004-11-01	2,732,800	31.59	31.84	31.46	31.64	00:00:00
2004-11-02	2,333,700	31.33	31.58	31.08	31.15	00:00:00
2004-11-03	1,773,600	31.45	31.97	31.34	31.73	00:00:00
2004-11-04	3,046,900	31.60	32.63	31.59	32.63	00:00:00
2004-11-05	2,592,100	32.37	32.55	32.05	32.43	00:00:00
2004-11-08	1,392,200	32.50	32.72	32.40	32.70	00:00:00
2004-11-09	1,531,900	32.70	32.84	32.58	32.60	00:00:00
2004-11-10	1,338,800	32.67	32.75	32.46	32.60	00:00:00
2004-11-11	1,594,800	32.57	32.98	32.48	32.85	00:00:00
2004-11-12	1,811,900	32.86	33.16	32.78	33.16	00:00:00
2004-11-15	1,420,600	32.96	33.12	32.87	33.01	00:00:00
2004-11-16	1,181,600	32.86	33.19	32.84	33.04	00:00:00
2004-11-17	1,763,600	33.07	33.39	32.68	32.68	00:00:00
2004-11-18	1,217,400	32.69	32.93	32.65	32.83	00:00:00
2004-11-19	1,822,400	32.94	33.00	32.50	32.80	00:00:00
2004-11-22	1,442,500	32.80	33.23	32.77	33.21	00:00:00
2004-11-23	1,571,300	33.11	33.43	32.95	33.25	00:00:00
2004-11-24	1,659,100	33.45	33.83	33.36	33.62	00:00:00
2004-11-26	559,800	33.78	33.94	33.76	33.80	00:00:00
2004-11-29	1,697,900	33.80	33.93	33.30	33.43	00:00:00
2004-11-30	2,271,000	33.41	33.53	32.79	32.79	00:00:00
2004-12-01	3,673,200	32.85	32.86	32.38	32.79	00:00:00
2004-12-02	2,672,600	32.70	32.81	32.22	32.27	00:00:00
2004-12-03	2,834,700	32.47	32.76	32.36	32.61	00:00:00
2004-12-06	1,859,600	32.82	32.97	32.59	32.92	00:00:00
2004-12-07	2,046,400	32.98	33.02	32.62	32.72	00:00:00
2004-12-08	1,851,900	32.70	32.85	32.46	32.58	00:00:00
2004-12-09	1,083,300	33.10	33.10	32.38	32.68	00:00:00
2004-12-10	1,308,500	33.27	33.27	32.46	32.70	00:00:00
2004-12-13	1,151,500	32.71	33.16	32.71	33.10	00:00:00
2004-12-14	1,997,500	33.04	33.16	32.75	32.95	00:00:00
2004-12-15	2,002,000	32.92	32.95	32.72	32.91	00:00:00
2004-12-16	3,083,000	32.91	33.22	32.75	33.20	00:00:00
2004-12-17	3,082,000	32.90	33.25	32.87	33.00	00:00:00
2004-12-20	2,341,400	33.15	33.41	33.05	33.39	00:00:00
2004-12-21	1,497,400	33.40	33.76	33.40	33.65	00:00:00
2004-12-22	1,305,900	33.60	33.82	33.53	33.81	00:00:00
2004-12-23	824,700	33.79	33.89	33.62	33.77	00:00:00
2004-12-27	1,176,300	33.76	33.92	33.42	33.42	00:00:00
2004-12-28	1,376,700	33.42	33.67	33.27	33.64	00:00:00
2004-12-29	904,100	33.64	33.70	33.46	33.60	00:00:00
2004-12-30	1,072,200	33.68	33.96	33.59	33.92	00:00:00
2004-12-31	902,400	33.92	33.93	33.43	33.52	00:00:00
2005-01-03	2,048,000	33.21	33.57	32.96	33.06	00:00:00
2005-01-04	2,281,800	33.18	33.32	33.03	33.04	00:00:00
2005-01-05	1,790,500	32.90	33.14	32.80	32.84	00:00:00
2005-01-06	2,665,900	32.83	32.92	32.49	32.63	00:00:00
2005-01-07	1,589,900	32.80	33.08	32.65	32.78	00:00:00
2005-01-10	1,562,200	32.77	33.04	32.66	33.04	00:00:00
2005-01-11	1,506,700	33.04	33.07	32.71	33.00	00:00:00
2005-01-12	1,772,300	33.00	33.05	32.77	32.91	00:00:00
2005-01-13	2,406,900	32.88	33.11	32.76	32.81	00:00:00
2005-01-14	1,188,100	32.93	33.08	32.70	32.94	00:00:00
2005-01-18	1,499,000	32.79	33.25	32.68	33.20	00:00:00
2005-01-19	1,524,400	32.96	33.24	32.96	32.98	00:00:00
2005-01-20	1,814,900	33.13	33.20	32.80	32.90	00:00:00
2005-01-21	1,879,100	32.90	33.02	32.77	32.89	00:00:00
2005-01-24	2,468,900	33.07	33.47	32.95	33.33	00:00:00
2005-01-25	3,957,800	33.44	33.50	32.55	32.71	00:00:00
2005-01-26	2,227,200	32.72	33.24	32.70	33.19	00:00:00
2005-01-27	2,884,400	33.19	33.59	33.01	33.48	00:00:00
2005-01-28	1,806,700	33.40	33.53	33.22	33.50	00:00:00
2005-01-31	2,053,000	33.50	33.80	33.47	33.77	00:00:00
2005-02-01	2,793,700	33.80	34.09	33.67	34.08	00:00:00
2005-02-02	2,582,600	34.08	34.34	33.88	33.95	00:00:00
2005-02-03	1,928,300	33.72	33.72	33.25	33.49	00:00:00
2005-02-04	2,151,800	33.63	33.78	33.53	33.76	00:00:00
2005-02-07	1,286,900	33.70	33.73	33.48	33.69	00:00:00
2005-02-08	1,237,900	33.62	33.71	33.53	33.62	00:00:00
2005-02-09	1,265,700	33.60	33.68	33.38	33.38	00:00:00
2005-02-10	1,745,000	33.36	33.52	33.25	33.52	00:00:00
2005-02-11	2,454,800	33.51	33.60	33.12	33.18	00:00:00
2005-02-14	1,696,300	33.29	33.44	33.19	33.39	00:00:00
2005-02-15	1,596,000	33.48	33.50	33.24	33.31	00:00:00
2005-02-16	1,648,200	33.22	33.28	33.02	33.15	00:00:00
2005-02-17	1,832,700	33.10	33.23	32.84	32.97	00:00:00
2005-02-18	2,331,400	32.98	32.98	32.42	32.47	00:00:00
2005-02-22	3,325,100	32.45	32.46	31.59	31.60	00:00:00
2005-02-23	2,254,400	32.00	32.25	31.78	31.84	00:00:00
2005-02-24	1,897,300	31.75	31.94	31.73	31.88	00:00:00
2005-02-25	2,757,700	32.05	32.79	32.01	32.47	00:00:00
2005-02-28	1,714,600	32.38	32.65	32.04	32.12	00:00:00
2005-03-01	1,684,400	32.05	32.56	31.99	32.39	00:00:00
2005-03-02	2,441,400	32.39	32.54	32.25	32.39	00:00:00
2005-03-03	2,204,000	32.29	32.58	32.07	32.14	00:00:00
2005-03-04	2,381,000	32.47	32.62	32.30	32.60	00:00:00
2005-03-07	1,713,500	32.78	32.83	32.50	32.55	00:00:00
2005-03-08	1,377,900	32.56	32.57	32.25	32.44	00:00:00
2005-03-09	3,133,100	32.25	32.26	31.71	31.72	00:00:00
2005-03-10	2,091,300	31.91	32.16	31.69	32.09	00:00:00
2005-03-11	1,250,400	32.09	32.30	31.80	31.80	00:00:00
2005-03-14	1,738,300	31.85	32.42	31.85	32.42	00:00:00
2005-03-15	1,496,700	32.46	32.53	32.08	32.08	00:00:00
2005-03-16	1,711,700	32.01	32.23	31.67	31.77	00:00:00
2005-03-17	1,935,000	32.09	32.42	31.84	32.17	00:00:00
2005-03-18	3,817,800	32.34	32.39	31.81	32.09	00:00:00
2005-03-21	1,634,400	32.08	32.14	31.77	31.90	00:00:00
2005-03-22	2,403,100	31.85	32.19	31.40	31.50	00:00:00
2005-03-23	2,191,900	31.50	31.50	31.15	31.35	00:00:00
2005-03-24	1,622,400	31.58	31.87	31.51	31.71	00:00:00
2005-03-28	2,240,300	31.84	31.86	31.44	31.44	00:00:00
2005-03-29	1,760,600	31.27	31.54	31.14	31.25	00:00:00
2005-03-30	1,638,900	31.24	31.86	31.24	31.63	00:00:00
2005-03-31	2,115,100	31.75	31.99	31.60	31.83	00:00:00
2005-04-01	3,070,600	32.03	32.21	31.62	31.95	00:00:00
2005-04-04	1,996,400	31.87	32.01	31.60	31.94	00:00:00
2005-04-05	1,278,600	31.94	32.16	31.86	32.16	00:00:00
2005-04-06	1,405,500	32.19	32.30	31.97	32.01	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>