|
 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 | | 2006-09-08 | 1,611,600 | 33.99 | 34.17 | 33.95 | 34.05 | 00:00:00 | | 2006-09-11 | 2,019,900 | 34.10 | 34.25 | 34.00 | 34.12 | 00:00:00 | | 2006-09-12 | 3,092,200 | 34.12 | 34.19 | 33.90 | 34.19 | 00:00:00 | | 2006-09-13 | 2,689,500 | 34.12 | 34.46 | 33.91 | 34.45 | 00:00:00 | | 2006-09-14 | 2,763,200 | 33.80 | 34.75 | 33.80 | 34.29 | 00:00:00 | | 2006-09-15 | 2,920,300 | 34.40 | 34.63 | 34.34 | 34.57 | 00:00:00 | | 2006-09-18 | 2,222,600 | 34.55 | 34.58 | 34.07 | 34.24 | 00:00:00 | | 2006-09-19 | 2,287,400 | 34.30 | 34.44 | 34.16 | 34.29 | 00:00:00 | | 2006-09-20 | 1,746,200 | 34.35 | 34.54 | 34.30 | 34.42 | 00:00:00 | | 2006-09-21 | 3,311,600 | 34.47 | 34.55 | 34.20 | 34.51 | 00:00:00 | | 2006-09-22 | 2,139,000 | 34.55 | 34.61 | 34.24 | 34.27 | 00:00:00 | | 2006-09-25 | 2,352,300 | 34.39 | 34.87 | 34.33 | 34.69 | 00:00:00 | | 2006-09-26 | 1,481,100 | 34.62 | 34.72 | 34.48 | 34.57 | 00:00:00 | | 2006-09-27 | 2,126,300 | 34.43 | 34.99 | 34.41 | 34.94 | 00:00:00 | | 2006-09-28 | 3,833,500 | 34.93 | 35.00 | 34.44 | 34.63 | 00:00:00 | | 2006-09-29 | 2,839,900 | 34.75 | 34.88 | 34.43 | 34.46 | 00:00:00 | | 2006-10-02 | 2,035,000 | 34.53 | 35.00 | 34.49 | 34.81 | 00:00:00 | | 2006-10-03 | 3,336,800 | 34.85 | 35.14 | 34.69 | 34.96 | 00:00:00 | | 2006-10-04 | 2,898,200 | 34.86 | 35.22 | 34.80 | 35.01 | 00:00:00 | | 2006-10-05 | 2,236,500 | 34.87 | 35.04 | 34.80 | 34.93 | 00:00:00 | | 2006-10-06 | 1,845,200 | 34.81 | 34.90 | 34.60 | 34.77 | 00:00:00 | | 2006-10-09 | 1,098,400 | 34.78 | 34.88 | 34.60 | 34.74 | 00:00:00 | | 2006-10-10 | 2,837,800 | 34.68 | 34.80 | 34.57 | 34.69 | 00:00:00 | | 2006-10-11 | 2,338,000 | 34.65 | 35.11 | 34.65 | 35.00 | 00:00:00 | | 2006-10-12 | 2,122,700 | 35.09 | 35.09 | 34.86 | 35.00 | 00:00:00 | | 2006-10-13 | 2,280,500 | 34.84 | 35.17 | 34.84 | 35.09 | 00:00:00 | | 2006-10-16 | 2,005,700 | 35.00 | 35.23 | 35.00 | 35.18 | 00:00:00 | | 2006-10-17 | 4,736,700 | 35.15 | 35.50 | 35.14 | 35.18 | 00:00:00 | | 2006-10-18 | 3,123,900 | 35.18 | 35.86 | 35.18 | 35.76 | 00:00:00 | | 2006-10-19 | 1,422,400 | 35.66 | 35.83 | 35.58 | 35.65 | 00:00:00 | | 2006-10-20 | 2,215,800 | 35.79 | 35.86 | 35.61 | 35.78 | 00:00:00 | | 2006-10-23 | 1,998,600 | 35.65 | 35.97 | 35.49 | 35.88 | 00:00:00 | | 2006-10-24 | 2,522,400 | 35.75 | 35.87 | 35.60 | 35.86 | 00:00:00 | | 2006-10-25 | 2,833,200 | 35.72 | 36.22 | 35.72 | 36.21 | 00:00:00 | | 2006-10-26 | 3,453,400 | 36.22 | 36.38 | 36.00 | 36.14 | 00:00:00 | | 2006-10-27 | 3,708,300 | 35.86 | 36.18 | 35.82 | 36.03 | 00:00:00 | | 2006-10-30 | 2,988,100 | 36.00 | 36.22 | 35.89 | 36.22 | 00:00:00 | | 2006-10-31 | 4,062,800 | 36.20 | 36.60 | 36.20 | 36.40 | 00:00:00 | | 2006-11-01 | 2,607,300 | 36.27 | 36.73 | 36.23 | 36.61 | 00:00:00 | | 2006-11-02 | 2,547,600 | 35.97 | 36.21 | 35.81 | 36.04 | 00:00:00 | | 2006-11-03 | 2,296,800 | 35.90 | 35.99 | 35.58 | 35.77 | 00:00:00 | | 2006-11-06 | 2,773,100 | 35.75 | 35.78 | 35.41 | 35.69 | 00:00:00 | | 2006-11-07 | 1,924,600 | 35.69 | 35.86 | 35.54 | 35.66 | 00:00:00 | | 2006-11-08 | 2,545,600 | 35.75 | 36.08 | 35.60 | 35.93 | 00:00:00 | | 2006-11-09 | 1,911,800 | 35.88 | 35.99 | 35.78 | 35.81 | 00:00:00 | | 2006-11-10 | 1,928,200 | 35.95 | 36.18 | 35.92 | 36.07 | 00:00:00 | | 2006-11-13 | 1,895,900 | 36.08 | 36.19 | 35.96 | 36.03 | 00:00:00 | | 2006-11-14 | 2,898,500 | 36.03 | 36.22 | 35.80 | 36.21 | 00:00:00 | | 2006-11-15 | 1,541,400 | 36.24 | 36.25 | 36.01 | 36.08 | 00:00:00 | | 2006-11-16 | 1,616,500 | 36.25 | 36.44 | 36.11 | 36.13 | 00:00:00 | | 2006-11-17 | 2,041,400 | 36.02 | 36.23 | 36.00 | 36.18 | 00:00:00 | | 2006-11-20 | 2,660,600 | 36.09 | 36.30 | 36.09 | 36.14 | 00:00:00 | | 2006-11-21 | 1,311,300 | 36.19 | 36.29 | 36.05 | 36.12 | 00:00:00 | | 2006-11-22 | 1,304,100 | 36.08 | 36.25 | 36.02 | 36.12 | 00:00:00 | | 2006-11-24 | 624,300 | 36.03 | 36.23 | 36.03 | 36.14 | 00:00:00 | | 2006-11-27 | 2,037,100 | 35.94 | 36.07 | 35.65 | 35.68 | 00:00:00 | | 2006-11-28 | 2,984,900 | 35.73 | 36.04 | 35.71 | 35.91 | 00:00:00 | | 2006-11-29 | 2,130,900 | 35.91 | 36.34 | 35.91 | 36.26 | 00:00:00 | | 2006-11-30 | 1,572,000 | 36.17 | 36.35 | 36.08 | 36.25 | 00:00:00 | | 2006-12-01 | 2,004,300 | 36.34 | 36.49 | 36.16 | 36.34 | 00:00:00 | | 2006-12-04 | 1,880,700 | 36.49 | 36.72 | 36.41 | 36.63 | 00:00:00 | | 2006-12-05 | 1,870,500 | 36.66 | 36.84 | 36.53 | 36.71 | 00:00:00 | | 2006-12-06 | 2,042,700 | 36.70 | 36.80 | 36.36 | 36.43 | 00:00:00 | | 2006-12-07 | 2,337,800 | 36.51 | 36.59 | 36.35 | 36.35 | 00:00:00 | | 2006-12-08 | 1,801,500 | 36.35 | 36.60 | 36.20 | 36.46 | 00:00:00 | | 2006-12-11 | 1,294,700 | 36.46 | 36.68 | 36.46 | 36.64 | 00:00:00 | | 2006-12-12 | 2,830,200 | 36.69 | 37.13 | 36.63 | 37.13 | 00:00:00 | | 2006-12-13 | 2,301,500 | 37.14 | 37.20 | 36.89 | 37.12 | 00:00:00 | | 2006-12-14 | 2,288,900 | 37.06 | 37.35 | 37.06 | 37.31 | 00:00:00 | | 2006-12-15 | 3,495,500 | 37.30 | 37.37 | 36.80 | 36.97 | 00:00:00 | | 2006-12-18 | 1,675,000 | 36.98 | 37.20 | 36.92 | 37.04 | 00:00:00 | | 2006-12-19 | 1,681,500 | 36.97 | 37.40 | 36.91 | 37.34 | 00:00:00 | | 2006-12-20 | 1,047,700 | 37.28 | 37.29 | 37.06 | 37.09 | 00:00:00 | | 2006-12-21 | 1,529,100 | 37.10 | 37.20 | 36.86 | 37.07 | 00:00:00 | | 2006-12-22 | 1,483,400 | 36.99 | 37.17 | 36.85 | 36.88 | 00:00:00 | | 2006-12-26 | 1,249,200 | 36.88 | 37.15 | 36.80 | 37.11 | 00:00:00 | | 2006-12-27 | 1,076,400 | 37.17 | 37.30 | 37.04 | 37.20 | 00:00:00 | | 2006-12-28 | 1,665,500 | 37.08 | 37.26 | 36.84 | 36.90 | 00:00:00 | | 2006-12-29 | 2,013,800 | 36.94 | 37.07 | 36.79 | 36.86 | 00:00:00 | | 2007-01-03 | 2,796,800 | 36.80 | 37.25 | 36.78 | 36.98 | 00:00:00 | | 2007-01-04 | 2,183,600 | 36.85 | 37.15 | 36.79 | 37.00 | 00:00:00 | | 2007-01-05 | 3,776,400 | 36.90 | 36.95 | 36.38 | 36.44 | 00:00:00 | | 2007-01-08 | 3,054,600 | 36.46 | 36.68 | 36.30 | 36.54 | 00:00:00 | | 2007-01-09 | 2,978,200 | 36.55 | 36.80 | 36.45 | 36.64 | 00:00:00 | | 2007-01-10 | 2,247,200 | 36.61 | 36.74 | 36.45 | 36.57 | 00:00:00 | | 2007-01-11 | 2,831,600 | 36.62 | 36.86 | 36.57 | 36.72 | 00:00:00 | | 2007-01-12 | 3,254,300 | 36.72 | 36.83 | 36.14 | 36.25 | 00:00:00 | | 2007-01-16 | 3,195,800 | 36.31 | 36.67 | 36.27 | 36.47 | 00:00:00 | | 2007-01-17 | 1,903,600 | 36.56 | 36.72 | 36.42 | 36.71 | 00:00:00 | | 2007-01-18 | 1,950,100 | 36.75 | 36.75 | 36.61 | 36.63 | 00:00:00 | | 2007-01-19 | 3,220,300 | 36.74 | 36.84 | 36.61 | 36.73 | 00:00:00 | | 2007-01-22 | 4,734,900 | 36.81 | 36.84 | 36.62 | 36.64 | 00:00:00 | | 2007-01-23 | 1,941,700 | 36.63 | 36.75 | 36.52 | 36.72 | 00:00:00 | | 2007-01-24 | 2,632,500 | 36.64 | 36.84 | 36.62 | 36.76 | 00:00:00 | | 2007-01-25 | 3,407,200 | 36.60 | 36.98 | 36.60 | 36.75 | 00:00:00 | | 2007-01-26 | 4,397,200 | 36.60 | 36.65 | 36.11 | 36.39 | 00:00:00 | | 2007-01-29 | 3,546,800 | 36.30 | 36.41 | 36.10 | 36.25 | 00:00:00 | | 2007-01-30 | 2,171,100 | 36.35 | 36.39 | 36.15 | 36.22 | 00:00:00 | | 2007-01-31 | 3,648,800 | 36.26 | 36.61 | 36.14 | 36.53 | 00:00:00 | | 2007-02-01 | 3,438,200 | 36.26 | 36.52 | 36.15 | 36.33 | 00:00:00 | | 2007-02-02 | 1,765,500 | 36.52 | 36.52 | 36.09 | 36.30 | 00:00:00 | | 2007-02-05 | 5,306,300 | 36.30 | 36.58 | 36.20 | 36.41 | 00:00:00 | | 2007-02-06 | 3,211,800 | 36.42 | 36.59 | 36.35 | 36.58 | 00:00:00 | | 2007-02-07 | 2,130,600 | 36.43 | 36.61 | 36.36 | 36.50 | 00:00:00 | | 2007-02-08 | 2,450,900 | 36.50 | 36.63 | 36.34 | 36.36 | 00:00:00 | | 2007-02-09 | 3,494,400 | 36.44 | 36.70 | 36.14 | 36.39 | 00:00:00 | | 2007-02-12 | 2,134,400 | 36.39 | 36.56 | 36.20 | 36.26 | 00:00:00 | | 2007-02-13 | 1,637,000 | 36.32 | 36.52 | 36.29 | 36.52 | 00:00:00 | | 2007-02-14 | 1,895,400 | 36.46 | 36.70 | 36.45 | 36.54 | 00:00:00 | | 2007-02-15 | 2,646,600 | 36.52 | 36.70 | 36.30 | 36.35 | 00:00:00 | | 2007-02-16 | 2,146,600 | 36.21 | 36.44 | 36.11 | 36.42 | 00:00:00 | | 2007-02-20 | 1,858,700 | 36.47 | 36.63 | 36.42 | 36.58 | 00:00:00 | | 2007-02-21 | 1,778,400 | 36.39 | 36.57 | 36.18 | 36.35 | 00:00:00 | | 2007-02-22 | 1,412,200 | 36.36 | 36.44 | 36.19 | 36.32 | 00:00:00 | | 2007-02-23 | 4,700,200 | 36.22 | 36.49 | 36.15 | 36.21 | 00:00:00 | | 2007-02-26 | 4,091,200 | 36.89 | 36.95 | 36.27 | 36.40 | 00:00:00 | | 2007-02-27 | 4,319,900 | 36.24 | 36.50 | 35.11 | 35.48 | 00:00:00 | | 2007-02-28 | 4,891,300 | 35.50 | 36.15 | 35.44 | 35.80 | 00:00:00 | | 2007-03-01 | 3,599,500 | 35.70 | 36.14 | 35.20 | 35.91 | 00:00:00 | | 2007-03-02 | 2,660,200 | 35.80 | 35.96 | 35.36 | 35.40 | 00:00:00 | | 2007-03-05 | 3,822,800 | 35.35 | 35.42 | 35.00 | 35.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
