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
2005-09-26	1,479,700	35.89	35.99	35.69	35.81	00:00:00
2005-09-27	1,651,100	35.81	35.99	35.48	35.68	00:00:00
2005-09-28	1,621,600	35.97	36.04	35.48	35.74	00:00:00
2005-09-29	1,951,000	35.53	36.12	35.45	35.98	00:00:00
2005-09-30	1,755,300	36.01	36.05	35.57	35.76	00:00:00
2005-10-03	1,500,700	35.81	36.13	35.75	36.07	00:00:00
2005-10-04	2,373,800	36.07	36.33	35.75	35.79	00:00:00
2005-10-05	2,908,200	35.61	35.78	34.88	34.89	00:00:00
2005-10-06	3,340,600	35.03	35.30	34.17	34.69	00:00:00
2005-10-07	2,388,000	34.71	35.13	34.53	34.90	00:00:00
2005-10-10	2,153,300	34.78	34.86	34.20	34.32	00:00:00
2005-10-11	1,844,200	34.32	34.56	34.08	34.14	00:00:00
2005-10-12	2,598,700	34.23	34.45	33.57	33.70	00:00:00
2005-10-13	2,578,900	33.69	33.75	32.76	33.28	00:00:00
2005-10-14	2,211,600	33.46	33.46	33.11	33.30	00:00:00
2005-10-17	2,559,400	33.27	33.90	33.26	33.81	00:00:00
2005-10-18	1,884,000	33.81	33.94	33.24	33.31	00:00:00
2005-10-19	3,290,100	33.35	33.80	32.80	33.62	00:00:00
2005-10-20	3,622,800	33.81	34.02	33.10	33.31	00:00:00
2005-10-21	4,223,200	33.39	33.92	33.35	33.84	00:00:00
2005-10-24	2,055,000	34.00	34.51	33.84	34.44	00:00:00
2005-10-25	2,574,200	34.98	34.98	34.04	34.60	00:00:00
2005-10-26	2,231,300	34.47	34.73	34.12	34.22	00:00:00
2005-10-27	2,617,800	34.40	34.43	33.69	33.85	00:00:00
2005-10-28	2,187,600	34.03	34.41	33.89	34.36	00:00:00
2005-10-31	2,622,100	34.53	35.18	34.45	34.99	00:00:00
2005-11-01	2,359,200	34.82	35.11	34.58	34.75	00:00:00
2005-11-02	2,107,000	34.81	34.93	34.32	34.93	00:00:00
2005-11-03	3,534,700	34.70	34.73	34.41	34.51	00:00:00
2005-11-04	2,359,600	34.64	34.69	34.46	34.51	00:00:00
2005-11-07	2,158,800	34.65	34.70	34.09	34.21	00:00:00
2005-11-08	2,006,000	34.19	34.54	34.05	34.35	00:00:00
2005-11-09	2,404,800	34.44	34.61	34.30	34.50	00:00:00
2005-11-10	3,675,500	34.50	34.65	34.25	34.52	00:00:00
2005-11-11	2,229,100	34.46	34.54	34.13	34.45	00:00:00
2005-11-14	2,041,900	34.30	34.45	33.94	34.01	00:00:00
2005-11-15	1,936,300	34.00	34.21	33.86	34.05	00:00:00
2005-11-16	1,573,700	34.20	34.55	34.02	34.12	00:00:00
2005-11-17	1,983,600	34.22	34.48	34.09	34.44	00:00:00
2005-11-18	2,621,400	34.95	34.95	34.35	34.79	00:00:00
2005-11-21	1,160,400	34.74	34.93	34.54	34.65	00:00:00
2005-11-22	1,580,500	34.47	34.75	34.21	34.58	00:00:00
2005-11-23	1,379,300	34.58	34.99	34.42	34.84	00:00:00
2005-11-25	417,000	34.92	34.98	34.75	34.92	00:00:00
2005-11-28	1,604,600	34.75	35.18	34.72	34.88	00:00:00
2005-11-29	1,679,000	35.05	35.20	34.88	35.06	00:00:00
2005-11-30	2,107,500	35.00	35.06	34.62	34.71	00:00:00
2005-12-01	2,293,800	35.15	35.15	34.79	34.84	00:00:00
2005-12-02	1,443,500	34.80	35.11	34.67	35.04	00:00:00
2005-12-05	1,757,400	34.90	35.02	34.65	35.00	00:00:00
2005-12-06	1,952,600	35.20	35.23	34.80	34.89	00:00:00
2005-12-07	1,815,700	34.91	35.09	34.59	34.68	00:00:00
2005-12-08	2,514,800	34.62	35.07	34.54	35.00	00:00:00
2005-12-09	1,779,500	35.08	35.35	34.87	35.21	00:00:00
2005-12-12	2,050,900	35.34	35.49	34.81	34.89	00:00:00
2005-12-13	2,018,800	34.83	35.29	34.78	35.27	00:00:00
2005-12-14	2,158,600	35.30	35.61	35.27	35.38	00:00:00
2005-12-15	2,609,000	35.51	35.58	35.22	35.27	00:00:00
2005-12-16	2,660,100	35.48	35.70	35.33	35.38	00:00:00
2005-12-19	2,047,500	35.39	35.45	35.01	35.15	00:00:00
2005-12-20	2,003,300	35.20	35.36	35.03	35.32	00:00:00
2005-12-21	10,384,400	35.45	35.54	34.80	34.87	00:00:00
2005-12-22	1,987,900	34.99	35.16	34.90	35.14	00:00:00
2005-12-23	1,609,200	35.09	35.23	34.94	35.14	00:00:00
2005-12-27	2,393,000	35.14	35.19	34.80	35.10	00:00:00
2005-12-28	1,965,400	35.01	35.19	34.83	34.97	00:00:00
2005-12-29	1,188,700	34.91	35.09	34.67	34.74	00:00:00
2005-12-30	1,556,600	34.63	34.70	34.45	34.53	00:00:00
2006-01-03	2,203,700	34.76	35.13	34.48	35.07	00:00:00
2006-01-04	2,337,300	34.92	35.10	34.45	34.99	00:00:00
2006-01-05	1,373,200	35.04	35.12	34.75	34.90	00:00:00
2006-01-06	1,181,400	34.99	35.10	34.80	35.10	00:00:00
2006-01-09	1,712,500	35.06	35.08	34.81	34.92	00:00:00
2006-01-10	1,921,800	34.82	34.95	34.75	34.87	00:00:00
2006-01-11	2,042,300	34.81	34.93	34.64	34.79	00:00:00
2006-01-12	2,264,600	34.79	35.10	34.76	34.83	00:00:00
2006-01-13	1,758,200	34.85	34.98	34.74	34.92	00:00:00
2006-01-17	1,920,900	34.88	35.11	34.76	35.08	00:00:00
2006-01-18	1,934,500	35.02	35.35	35.02	35.16	00:00:00
2006-01-19	2,323,400	35.17	35.64	35.10	35.63	00:00:00
2006-01-20	3,248,000	35.63	35.89	34.90	35.05	00:00:00
2006-01-23	1,559,900	35.00	35.35	35.00	35.23	00:00:00
2006-01-24	2,297,400	35.22	35.69	35.14	35.58	00:00:00
2006-01-25	3,100,900	35.57	35.84	35.00	35.35	00:00:00
2006-01-26	4,299,200	35.50	35.63	34.77	35.13	00:00:00
2006-01-27	3,209,400	35.00	35.64	34.95	35.27	00:00:00
2006-01-30	3,572,900	35.00	35.17	34.88	35.09	00:00:00
2006-01-31	4,185,500	35.14	35.22	34.69	34.80	00:00:00
2006-02-01	4,707,100	34.68	34.85	34.44	34.70	00:00:00
2006-02-02	3,814,900	34.34	34.40	33.48	33.75	00:00:00
2006-02-03	2,838,100	33.72	33.81	33.29	33.42	00:00:00
2006-02-06	1,974,200	33.27	33.57	33.23	33.45	00:00:00
2006-02-07	2,613,200	33.40	33.45	33.02	33.34	00:00:00
2006-02-08	1,947,700	33.25	33.33	33.10	33.28	00:00:00
2006-02-09	2,307,500	33.37	33.66	33.28	33.38	00:00:00
2006-02-10	1,592,200	33.36	33.69	33.27	33.43	00:00:00
2006-02-13	1,370,300	33.36	33.61	33.35	33.56	00:00:00
2006-02-14	1,778,000	33.53	33.70	33.25	33.57	00:00:00
2006-02-15	2,483,200	33.57	33.81	33.19	33.44	00:00:00
2006-02-16	1,768,000	33.35	33.80	33.34	33.80	00:00:00
2006-02-17	1,926,500	33.75	34.07	33.55	33.86	00:00:00
2006-02-21	1,580,300	33.80	34.12	33.80	33.96	00:00:00
2006-02-22	1,605,600	33.99	34.19	33.95	34.11	00:00:00
2006-02-23	1,469,100	34.01	34.22	33.84	34.01	00:00:00
2006-02-24	1,205,700	34.06	34.20	33.95	34.13	00:00:00
2006-02-27	2,260,400	34.12	34.32	34.03	34.16	00:00:00
2006-02-28	2,571,700	34.12	34.30	33.92	34.03	00:00:00
2006-03-01	3,200,800	34.03	34.10	33.90	34.10	00:00:00
2006-03-02	3,521,900	34.02	34.02	33.45	33.84	00:00:00
2006-03-03	3,047,300	33.77	33.97	33.53	33.82	00:00:00
2006-03-06	2,978,400	33.97	33.97	33.05	33.30	00:00:00
2006-03-07	1,982,000	33.19	33.39	33.06	33.33	00:00:00
2006-03-08	3,257,900	33.33	33.67	32.81	33.36	00:00:00
2006-03-09	1,782,100	33.36	33.45	33.15	33.17	00:00:00
2006-03-10	2,066,900	33.15	33.53	33.03	33.27	00:00:00
2006-03-13	1,896,600	33.39	33.51	33.23	33.29	00:00:00
2006-03-14	2,429,800	33.32	33.67	33.10	33.63	00:00:00
2006-03-15	1,465,300	33.55	33.80	33.38	33.73	00:00:00
2006-03-16	1,984,000	33.79	34.10	33.73	33.83	00:00:00
2006-03-17	2,411,400	34.00	34.03	33.75	33.80	00:00:00
2006-03-20	1,472,400	33.88	33.98	33.44	33.54	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 > >>