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
2005-04-06	1,405,500	32.19	32.30	31.97	32.01	00:00:00
2005-04-07	1,204,400	32.09	32.25	31.95	32.14	00:00:00
2005-04-08	1,176,200	32.14	32.30	31.90	31.95	00:00:00
2005-04-11	1,668,900	31.94	32.50	31.90	32.31	00:00:00
2005-04-12	1,868,800	32.01	32.84	31.96	32.78	00:00:00
2005-04-13	2,034,200	32.72	32.91	32.40	32.50	00:00:00
2005-04-14	1,729,700	32.45	32.46	32.19	32.22	00:00:00
2005-04-15	2,204,200	32.22	32.34	31.95	31.95	00:00:00
2005-04-18	2,173,400	31.91	32.20	31.60	31.78	00:00:00
2005-04-19	2,401,900	31.81	32.52	31.80	32.50	00:00:00
2005-04-20	3,565,400	32.38	32.90	32.20	32.58	00:00:00
2005-04-21	2,885,000	32.77	33.11	32.54	32.87	00:00:00
2005-04-22	1,715,100	32.87	33.10	32.77	33.00	00:00:00
2005-04-25	2,889,200	32.90	33.38	32.82	33.29	00:00:00
2005-04-26	2,585,600	32.90	33.22	32.65	32.65	00:00:00
2005-04-27	3,443,000	32.72	33.23	32.44	33.06	00:00:00
2005-04-28	2,419,600	32.70	32.77	32.36	32.43	00:00:00
2005-04-29	3,511,700	32.45	33.03	32.26	32.95	00:00:00
2005-05-02	2,063,800	33.02	33.22	33.00	33.17	00:00:00
2005-05-03	2,543,300	32.90	33.25	32.85	33.05	00:00:00
2005-05-04	1,755,700	33.05	33.25	32.79	33.25	00:00:00
2005-05-05	1,875,400	33.14	33.20	32.85	33.11	00:00:00
2005-05-06	2,263,400	33.24	33.24	32.98	33.20	00:00:00
2005-05-09	1,792,500	33.18	33.21	32.70	33.20	00:00:00
2005-05-10	1,896,000	32.99	33.25	32.95	33.04	00:00:00
2005-05-11	1,505,800	33.00	33.09	32.77	33.02	00:00:00
2005-05-12	2,729,400	33.06	33.68	33.00	33.25	00:00:00
2005-05-13	5,374,700	33.35	34.13	33.28	33.68	00:00:00
2005-05-16	2,824,400	33.68	34.00	33.47	33.91	00:00:00
2005-05-17	3,244,500	33.75	34.50	33.75	34.47	00:00:00
2005-05-18	2,736,300	34.47	34.70	34.28	34.35	00:00:00
2005-05-19	2,370,600	34.34	34.43	34.13	34.33	00:00:00
2005-05-20	2,664,800	34.39	34.45	34.28	34.32	00:00:00
2005-05-23	1,918,100	34.22	34.32	33.98	34.11	00:00:00
2005-05-24	2,202,700	33.97	34.13	33.71	33.88	00:00:00
2005-05-25	1,848,900	33.72	33.97	33.62	33.77	00:00:00
2005-05-26	1,273,300	33.85	33.92	33.74	33.89	00:00:00
2005-05-27	1,583,800	33.84	34.15	33.84	34.14	00:00:00
2005-05-31	2,431,600	34.14	34.25	33.91	33.95	00:00:00
2005-06-01	2,742,700	34.00	34.57	33.90	34.41	00:00:00
2005-06-02	1,677,900	34.35	34.53	34.24	34.49	00:00:00
2005-06-03	2,104,000	34.59	34.70	34.28	34.43	00:00:00
2005-06-06	1,710,400	34.49	34.50	34.28	34.39	00:00:00
2005-06-07	2,185,600	34.51	34.88	34.35	34.46	00:00:00
2005-06-08	1,426,800	34.68	34.78	34.44	34.55	00:00:00
2005-06-09	1,254,400	34.55	34.57	34.24	34.49	00:00:00
2005-06-10	1,979,600	34.54	34.77	34.29	34.45	00:00:00
2005-06-13	1,693,000	34.35	34.54	34.25	34.39	00:00:00
2005-06-14	2,370,700	34.58	34.58	34.23	34.46	00:00:00
2005-06-15	1,882,400	34.50	34.50	34.02	34.14	00:00:00
2005-06-16	2,380,300	34.11	34.28	33.84	34.18	00:00:00
2005-06-17	3,619,300	34.44	34.45	34.08	34.26	00:00:00
2005-06-20	3,182,400	34.01	34.11	33.95	34.08	00:00:00
2005-06-21	1,388,700	34.01	34.37	33.95	34.29	00:00:00
2005-06-22	1,745,800	34.40	34.65	34.30	34.55	00:00:00
2005-06-23	1,820,000	34.43	34.70	34.36	34.52	00:00:00
2005-06-24	1,790,300	34.58	34.82	34.18	34.22	00:00:00
2005-06-27	2,241,600	34.32	34.76	34.13	34.66	00:00:00
2005-06-28	1,946,000	34.73	34.99	34.71	34.91	00:00:00
2005-06-29	1,526,200	34.87	35.00	34.52	34.78	00:00:00
2005-06-30	1,673,500	34.75	34.97	34.58	34.67	00:00:00
2005-07-01	1,821,900	34.90	35.12	34.75	35.08	00:00:00
2005-07-05	1,320,900	35.02	35.25	34.72	35.16	00:00:00
2005-07-06	1,999,000	35.03	35.19	34.58	34.60	00:00:00
2005-07-07	2,166,800	34.50	34.99	34.30	34.94	00:00:00
2005-07-08	2,470,300	35.00	35.75	34.83	35.61	00:00:00
2005-07-11	1,760,100	35.61	35.93	35.50	35.92	00:00:00
2005-07-12	2,548,500	35.65	35.85	35.45	35.66	00:00:00
2005-07-13	1,910,000	35.66	35.85	35.56	35.62	00:00:00
2005-07-14	1,981,800	35.79	35.90	35.14	35.46	00:00:00
2005-07-15	2,471,500	35.35	35.61	35.10	35.57	00:00:00
2005-07-18	1,473,900	35.25	35.45	35.25	35.30	00:00:00
2005-07-19	1,643,000	35.37	35.47	35.18	35.37	00:00:00
2005-07-20	1,755,600	35.10	35.41	35.00	35.40	00:00:00
2005-07-21	3,250,600	35.29	35.36	34.82	34.88	00:00:00
2005-07-22	1,698,000	34.95	35.40	34.95	35.34	00:00:00
2005-07-25	1,199,200	35.34	35.53	35.21	35.21	00:00:00
2005-07-26	2,189,600	35.11	35.85	35.10	35.20	00:00:00
2005-07-27	2,491,800	35.17	35.41	35.13	35.35	00:00:00
2005-07-28	1,947,900	35.15	35.30	34.85	35.14	00:00:00
2005-07-29	1,496,900	35.17	35.31	34.95	34.99	00:00:00
2005-08-01	2,050,300	35.10	35.15	34.51	34.65	00:00:00
2005-08-02	3,002,300	34.65	35.09	34.62	35.03	00:00:00
2005-08-03	1,762,600	34.83	35.31	34.80	35.11	00:00:00
2005-08-04	1,314,000	34.93	35.08	34.76	34.87	00:00:00
2005-08-05	2,551,000	34.69	34.74	34.07	34.22	00:00:00
2005-08-08	3,142,900	34.40	34.50	33.61	33.83	00:00:00
2005-08-09	2,238,400	33.82	34.24	33.80	34.16	00:00:00
2005-08-10	1,785,200	34.16	34.64	33.87	34.03	00:00:00
2005-08-11	1,422,700	34.00	34.43	33.95	34.31	00:00:00
2005-08-12	1,189,600	34.31	34.40	33.92	34.19	00:00:00
2005-08-15	1,000,300	34.07	34.38	34.05	34.26	00:00:00
2005-08-16	1,389,300	34.07	34.36	33.70	33.76	00:00:00
2005-08-17	1,928,900	33.65	33.80	33.24	33.47	00:00:00
2005-08-18	1,134,800	33.40	33.73	33.26	33.60	00:00:00
2005-08-19	1,497,400	33.76	33.95	33.64	33.69	00:00:00
2005-08-22	1,534,400	33.70	34.09	33.62	33.74	00:00:00
2005-08-23	1,614,200	33.87	34.24	33.86	34.12	00:00:00
2005-08-24	1,886,100	34.16	34.49	33.96	33.97	00:00:00
2005-08-25	1,457,000	34.00	34.40	33.98	34.33	00:00:00
2005-08-26	1,491,500	34.39	34.39	33.87	33.92	00:00:00
2005-08-29	1,523,900	33.59	34.11	33.59	34.07	00:00:00
2005-08-30	1,959,300	34.06	34.13	33.67	34.07	00:00:00
2005-08-31	2,883,800	33.97	34.42	33.92	34.40	00:00:00
2005-09-01	2,274,100	34.44	34.89	34.05	34.74	00:00:00
2005-09-02	2,349,700	34.91	35.30	34.78	35.07	00:00:00
2005-09-06	2,263,400	35.34	35.59	35.23	35.54	00:00:00
2005-09-07	1,783,500	35.42	35.56	34.98	35.25	00:00:00
2005-09-08	1,797,000	35.69	35.69	35.10	35.13	00:00:00
2005-09-09	1,603,300	35.00	35.57	35.00	35.49	00:00:00
2005-09-12	1,367,500	35.30	35.38	35.05	35.28	00:00:00
2005-09-13	1,486,300	35.30	35.32	35.02	35.03	00:00:00
2005-09-14	1,272,300	35.10	35.38	35.05	35.17	00:00:00
2005-09-15	1,905,900	35.30	35.64	35.23	35.48	00:00:00
2005-09-16	5,196,700	35.65	36.21	35.43	36.16	00:00:00
2005-09-19	1,767,500	36.00	36.16	35.40	35.87	00:00:00
2005-09-20	1,734,500	35.85	36.12	35.67	35.69	00:00:00
2005-09-21	2,049,500	36.28	36.47	35.11	35.53	00:00:00
2005-09-22	1,543,300	35.45	35.65	35.15	35.54	00:00:00
2005-09-23	1,635,400	35.59	35.83	35.27	35.74	00:00:00
2005-09-26	1,479,700	35.89	35.99	35.69	35.81	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 > >>