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
2006-03-20	1,472,400	33.88	33.98	33.44	33.54	00:00:00
2006-03-21	1,620,700	33.65	33.65	33.21	33.43	00:00:00
2006-03-22	1,826,900	33.37	33.48	33.26	33.38	00:00:00
2006-03-23	2,666,200	33.50	33.50	33.14	33.23	00:00:00
2006-03-24	2,093,800	33.15	33.28	32.95	33.07	00:00:00
2006-03-27	1,656,400	33.07	33.10	32.89	33.01	00:00:00
2006-03-28	2,380,100	32.94	32.96	32.62	32.69	00:00:00
2006-03-29	2,536,500	32.75	33.09	32.61	32.93	00:00:00
2006-03-30	2,546,700	32.85	32.99	32.34	32.37	00:00:00
2006-03-31	3,622,800	32.77	33.00	32.37	32.77	00:00:00
2006-04-03	2,554,900	32.77	33.09	32.50	32.55	00:00:00
2006-04-04	3,045,300	32.60	32.76	32.34	32.67	00:00:00
2006-04-05	3,127,700	32.75	33.13	32.47	33.12	00:00:00
2006-04-06	3,654,300	33.12	33.25	32.49	32.50	00:00:00
2006-04-07	4,581,400	32.46	32.53	31.70	31.96	00:00:00
2006-04-10	1,747,200	32.10	32.23	31.80	31.85	00:00:00
2006-04-11	2,477,900	31.85	31.99	31.39	31.50	00:00:00
2006-04-12	2,824,500	31.50	31.75	31.50	31.67	00:00:00
2006-04-13	2,064,200	31.54	31.75	31.44	31.45	00:00:00
2006-04-17	1,795,900	31.45	31.66	31.42	31.60	00:00:00
2006-04-18	2,953,900	31.81	32.14	31.61	31.88	00:00:00
2006-04-19	1,737,900	31.88	32.06	31.57	31.91	00:00:00
2006-04-20	2,190,800	32.07	32.49	31.97	32.02	00:00:00
2006-04-21	2,336,800	32.12	32.21	31.71	31.99	00:00:00
2006-04-24	3,063,000	31.90	32.44	31.83	32.34	00:00:00
2006-04-25	3,165,900	32.33	32.34	31.64	31.71	00:00:00
2006-04-26	2,935,700	31.77	31.83	31.40	31.65	00:00:00
2006-04-27	4,357,900	31.29	32.35	31.13	32.07	00:00:00
2006-04-28	3,004,500	31.88	32.29	31.78	32.23	00:00:00
2006-05-01	2,081,200	32.14	32.45	31.65	31.75	00:00:00
2006-05-02	2,062,800	31.85	32.02	31.80	31.93	00:00:00
2006-05-03	2,149,300	31.93	32.00	31.51	31.52	00:00:00
2006-05-04	2,566,200	31.66	31.74	31.49	31.59	00:00:00
2006-05-05	2,369,900	31.78	32.10	31.69	32.02	00:00:00
2006-05-08	3,304,900	32.02	32.26	31.81	31.91	00:00:00
2006-05-09	1,611,100	31.86	31.94	31.62	31.77	00:00:00
2006-05-10	2,336,200	31.82	32.15	31.71	32.09	00:00:00
2006-05-11	1,764,100	32.01	32.08	31.50	31.57	00:00:00
2006-05-12	2,345,800	31.56	31.69	31.09	31.14	00:00:00
2006-05-15	1,981,400	31.22	31.54	31.17	31.34	00:00:00
2006-05-16	1,447,200	31.47	31.50	31.24	31.24	00:00:00
2006-05-17	2,987,400	31.85	31.85	30.48	30.49	00:00:00
2006-05-18	3,158,200	30.50	31.04	30.50	30.63	00:00:00
2006-05-19	4,071,900	30.84	31.49	30.71	31.19	00:00:00
2006-05-22	4,416,400	31.01	31.95	31.01	31.65	00:00:00
2006-05-23	2,156,400	31.62	31.79	31.03	31.12	00:00:00
2006-05-24	2,903,400	31.11	31.64	31.02	31.49	00:00:00
2006-05-25	2,078,600	31.55	31.78	31.36	31.76	00:00:00
2006-05-26	2,978,300	31.89	32.35	31.61	32.34	00:00:00
2006-05-30	2,913,400	32.11	32.23	31.65	31.67	00:00:00
2006-05-31	2,519,700	31.68	32.29	31.68	31.97	00:00:00
2006-06-01	3,747,900	32.12	32.27	31.85	31.99	00:00:00
2006-06-02	2,748,500	32.01	32.68	31.78	32.62	00:00:00
2006-06-05	2,352,100	32.61	32.78	32.28	32.36	00:00:00
2006-06-06	3,380,800	32.59	32.59	31.84	32.37	00:00:00
2006-06-07	2,262,000	32.37	32.54	32.21	32.36	00:00:00
2006-06-08	3,493,900	32.16	32.74	32.12	32.48	00:00:00
2006-06-09	2,115,500	32.29	32.80	32.29	32.63	00:00:00
2006-06-12	2,283,100	32.56	33.04	32.55	32.78	00:00:00
2006-06-13	2,966,300	32.72	32.92	32.32	32.40	00:00:00
2006-06-14	2,497,300	32.27	32.42	31.94	32.25	00:00:00
2006-06-15	2,584,400	32.47	32.84	32.13	32.75	00:00:00
2006-06-16	2,360,900	32.71	32.90	32.39	32.51	00:00:00
2006-06-19	2,074,900	32.51	32.58	32.06	32.40	00:00:00
2006-06-20	2,601,000	32.38	32.42	32.00	32.12	00:00:00
2006-06-21	1,970,200	32.11	32.37	31.99	32.00	00:00:00
2006-06-22	2,070,900	31.91	32.20	31.75	32.13	00:00:00
2006-06-23	1,545,700	31.94	32.48	31.94	32.04	00:00:00
2006-06-26	1,629,400	32.00	32.26	31.87	32.06	00:00:00
2006-06-27	2,949,500	31.96	32.19	31.68	31.73	00:00:00
2006-06-28	3,132,200	31.70	31.92	31.67	31.80	00:00:00
2006-06-29	3,985,000	31.97	32.07	31.65	32.00	00:00:00
2006-06-30	4,831,100	32.10	32.20	31.90	32.05	00:00:00
2006-07-03	1,205,000	32.18	32.31	32.01	32.29	00:00:00
2006-07-05	2,725,300	32.10	32.52	32.10	32.36	00:00:00
2006-07-06	1,896,000	32.22	32.41	32.22	32.36	00:00:00
2006-07-07	1,938,200	32.40	32.86	32.29	32.61	00:00:00
2006-07-10	1,193,300	32.60	32.92	32.58	32.92	00:00:00
2006-07-11	1,957,600	32.92	33.10	32.74	33.06	00:00:00
2006-07-12	1,993,200	32.92	33.03	32.71	32.78	00:00:00
2006-07-13	3,044,200	32.71	33.04	32.42	32.54	00:00:00
2006-07-14	2,313,600	32.43	32.74	32.26	32.52	00:00:00
2006-07-17	1,740,600	32.43	32.74	32.40	32.47	00:00:00
2006-07-18	1,869,800	32.50	32.82	32.41	32.67	00:00:00
2006-07-19	2,490,700	32.71	33.34	32.71	33.11	00:00:00
2006-07-20	2,403,600	33.06	33.49	33.05	33.32	00:00:00
2006-07-21	2,853,000	33.51	33.80	33.36	33.53	00:00:00
2006-07-24	3,580,300	33.59	33.67	33.36	33.54	00:00:00
2006-07-25	2,057,400	33.55	33.89	33.48	33.82	00:00:00
2006-07-26	3,026,600	33.75	33.85	33.60	33.80	00:00:00
2006-07-27	3,179,400	34.00	34.35	33.71	33.80	00:00:00
2006-07-28	2,659,300	34.11	34.22	33.79	33.83	00:00:00
2006-07-31	2,448,300	33.95	34.20	33.73	33.78	00:00:00
2006-08-01	3,426,800	33.80	34.16	33.76	34.15	00:00:00
2006-08-02	2,603,300	34.10	34.32	34.00	34.20	00:00:00
2006-08-03	2,696,300	33.80	34.08	33.31	33.37	00:00:00
2006-08-04	2,754,000	33.62	33.80	33.44	33.75	00:00:00
2006-08-07	1,711,800	33.59	33.72	33.16	33.18	00:00:00
2006-08-08	1,838,000	33.28	33.66	33.25	33.47	00:00:00
2006-08-09	1,499,200	33.80	33.81	33.31	33.34	00:00:00
2006-08-10	1,957,500	33.48	33.53	33.24	33.42	00:00:00
2006-08-11	1,890,200	33.30	33.44	33.21	33.40	00:00:00
2006-08-14	2,224,600	33.51	33.63	33.32	33.57	00:00:00
2006-08-15	1,714,200	33.81	33.85	33.62	33.78	00:00:00
2006-08-16	2,146,300	33.90	34.00	33.44	33.48	00:00:00
2006-08-17	1,836,900	33.43	33.63	33.13	33.58	00:00:00
2006-08-18	1,626,700	33.61	33.86	33.50	33.69	00:00:00
2006-08-21	1,883,800	33.68	33.90	33.65	33.73	00:00:00
2006-08-22	1,621,800	33.83	33.87	33.66	33.86	00:00:00
2006-08-23	1,374,000	33.88	33.89	33.33	33.50	00:00:00
2006-08-24	1,640,500	33.65	33.70	33.51	33.67	00:00:00
2006-08-25	1,099,500	33.56	33.67	33.47	33.54	00:00:00
2006-08-28	2,001,400	33.55	34.00	33.49	33.98	00:00:00
2006-08-29	2,028,000	33.99	33.99	33.66	33.83	00:00:00
2006-08-30	1,594,300	33.93	33.98	33.68	33.90	00:00:00
2006-08-31	2,510,400	33.98	34.32	33.95	34.27	00:00:00
2006-09-01	1,969,500	34.27	34.43	34.16	34.22	00:00:00
2006-09-05	2,799,700	34.37	34.37	33.70	33.99	00:00:00
2006-09-06	2,559,300	34.05	34.07	33.71	33.90	00:00:00
2006-09-07	2,840,900	34.06	34.23	33.84	33.91	00:00:00
2006-09-08	1,611,600	33.99	34.17	33.95	34.05	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 > >>