|
 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 | | 2007-03-05 | 3,822,800 | 35.35 | 35.42 | 35.00 | 35.04 | 00:00:00 | | 2007-03-06 | 3,360,800 | 35.31 | 35.60 | 35.10 | 35.49 | 00:00:00 | | 2007-03-07 | 2,220,700 | 35.36 | 35.60 | 35.26 | 35.36 | 00:00:00 | | 2007-03-08 | 1,808,300 | 35.59 | 35.59 | 35.34 | 35.58 | 00:00:00 | | 2007-03-09 | 2,951,900 | 35.74 | 35.78 | 35.21 | 35.25 | 00:00:00 | | 2007-03-12 | 2,694,700 | 35.28 | 35.47 | 35.14 | 35.45 | 00:00:00 | | 2007-03-13 | 3,437,300 | 35.29 | 35.49 | 35.03 | 35.04 | 00:00:00 | | 2007-03-14 | 3,556,900 | 35.15 | 35.44 | 34.85 | 35.32 | 00:00:00 | | 2007-03-15 | 2,747,500 | 35.24 | 35.70 | 35.21 | 35.67 | 00:00:00 | | 2007-03-16 | 4,234,100 | 35.72 | 35.81 | 35.39 | 35.39 | 00:00:00 | | 2007-03-19 | 2,619,700 | 35.46 | 35.97 | 35.45 | 35.82 | 00:00:00 | | 2007-03-20 | 2,535,600 | 35.82 | 36.28 | 35.69 | 36.28 | 00:00:00 | | 2007-03-21 | 3,147,900 | 36.21 | 36.84 | 36.01 | 36.76 | 00:00:00 | | 2007-03-22 | 2,399,700 | 36.99 | 37.05 | 36.45 | 36.68 | 00:00:00 | | 2007-03-23 | 2,237,300 | 35.98 | 37.05 | 35.96 | 36.85 | 00:00:00 | | 2007-03-26 | 3,085,800 | 36.80 | 37.09 | 36.65 | 37.04 | 00:00:00 | | 2007-03-27 | 1,696,400 | 36.88 | 36.98 | 36.65 | 36.80 | 00:00:00 | | 2007-03-28 | 3,110,400 | 36.68 | 37.04 | 36.64 | 36.64 | 00:00:00 | | 2007-03-29 | 2,464,600 | 36.80 | 36.95 | 36.57 | 36.91 | 00:00:00 | | 2007-03-30 | 3,464,800 | 36.91 | 37.09 | 36.22 | 36.65 | 00:00:00 | | 2007-04-02 | 3,493,400 | 36.66 | 37.23 | 36.58 | 37.08 | 00:00:00 | | 2007-04-03 | 2,350,600 | 37.11 | 37.24 | 36.95 | 37.19 | 00:00:00 | | 2007-04-04 | 1,642,600 | 37.10 | 37.29 | 36.98 | 37.10 | 00:00:00 | | 2007-04-05 | 1,972,200 | 37.00 | 37.26 | 36.93 | 37.20 | 00:00:00 | | 2007-04-09 | 2,614,400 | 37.22 | 37.50 | 37.20 | 37.31 | 00:00:00 | | 2007-04-10 | 1,702,500 | 37.29 | 37.49 | 37.23 | 37.42 | 00:00:00 | | 2007-04-11 | 3,359,500 | 37.40 | 37.50 | 37.16 | 37.39 | 00:00:00 | | 2007-04-12 | 2,225,500 | 37.75 | 37.75 | 37.00 | 37.37 | 00:00:00 | | 2007-04-13 | 2,272,100 | 37.49 | 37.50 | 37.25 | 37.45 | 00:00:00 | | 2007-04-16 | 2,232,200 | 37.48 | 37.50 | 37.34 | 37.42 | 00:00:00 | | 2007-04-17 | 4,129,900 | 37.40 | 37.82 | 37.40 | 37.73 | 00:00:00 | | 2007-04-18 | 2,780,900 | 38.45 | 38.45 | 37.58 | 37.94 | 00:00:00 | | 2007-04-19 | 3,006,000 | 37.77 | 37.92 | 37.56 | 37.79 | 00:00:00 | | 2007-04-20 | 3,978,100 | 38.25 | 38.25 | 37.73 | 38.18 | 00:00:00 | | 2007-04-23 | 2,334,800 | 38.88 | 38.88 | 37.94 | 38.00 | 00:00:00 | | 2007-04-24 | 2,623,700 | 38.00 | 38.33 | 37.95 | 38.31 | 00:00:00 | | 2007-04-25 | 2,809,000 | 38.50 | 38.80 | 38.44 | 38.65 | 00:00:00 | | 2007-04-26 | 3,656,900 | 38.90 | 38.90 | 38.40 | 38.49 | 00:00:00 | | 2007-04-27 | 3,658,400 | 37.99 | 38.38 | 37.85 | 38.17 | 00:00:00 | | 2007-04-30 | 3,415,900 | 38.10 | 38.26 | 37.73 | 37.79 | 00:00:00 | | 2007-05-01 | 3,556,000 | 38.46 | 38.46 | 37.63 | 38.01 | 00:00:00 | | 2007-05-02 | 2,816,200 | 38.14 | 38.24 | 38.03 | 38.06 | 00:00:00 | | 2007-05-03 | 2,624,200 | 37.77 | 37.86 | 37.42 | 37.65 | 00:00:00 | | 2007-05-04 | 1,632,600 | 37.79 | 37.80 | 37.51 | 37.61 | 00:00:00 | | 2007-05-07 | 1,656,600 | 37.68 | 37.81 | 37.54 | 37.78 | 00:00:00 | | 2007-05-08 | 2,871,700 | 37.65 | 38.06 | 37.47 | 37.69 | 00:00:00 | | 2007-05-09 | 2,119,500 | 37.67 | 37.78 | 37.38 | 37.56 | 00:00:00 | | 2007-05-10 | 3,818,800 | 37.51 | 37.53 | 36.82 | 36.85 | 00:00:00 | | 2007-05-11 | 3,941,500 | 37.00 | 37.10 | 36.81 | 36.98 | 00:00:00 | | 2007-05-14 | 3,784,900 | 37.06 | 37.10 | 36.87 | 37.00 | 00:00:00 | | 2007-05-15 | 5,092,900 | 37.14 | 37.48 | 37.04 | 37.08 | 00:00:00 | | 2007-05-16 | 2,753,100 | 37.14 | 37.49 | 37.09 | 37.49 | 00:00:00 | | 2007-05-17 | 2,465,200 | 37.32 | 37.44 | 37.12 | 37.23 | 00:00:00 | | 2007-05-18 | 2,684,000 | 37.28 | 37.55 | 37.19 | 37.33 | 00:00:00 | | 2007-05-21 | 1,709,400 | 37.33 | 37.48 | 37.17 | 37.33 | 00:00:00 | | 2007-05-22 | 2,496,600 | 37.22 | 37.38 | 37.16 | 37.16 | 00:00:00 | | 2007-05-23 | 3,444,800 | 37.16 | 37.19 | 36.53 | 36.63 | 00:00:00 | | 2007-05-24 | 5,549,100 | 36.72 | 36.77 | 35.85 | 35.88 | 00:00:00 | | 2007-05-25 | 6,291,300 | 36.00 | 36.25 | 35.27 | 35.47 | 00:00:00 | | 2007-05-29 | 4,004,400 | 35.64 | 35.87 | 35.38 | 35.70 | 00:00:00 | | 2007-05-30 | 3,776,300 | 35.60 | 36.00 | 35.38 | 35.97 | 00:00:00 | | 2007-05-31 | 4,498,800 | 36.20 | 36.20 | 35.88 | 36.01 | 00:00:00 | | 2007-06-01 | 4,361,700 | 36.14 | 36.20 | 35.66 | 35.87 | 00:00:00 | | 2007-06-04 | 3,243,500 | 35.69 | 35.87 | 35.50 | 35.77 | 00:00:00 | | 2007-06-05 | 5,343,600 | 35.96 | 35.96 | 35.17 | 35.30 | 00:00:00 | | 2007-06-06 | 5,237,000 | 35.31 | 35.45 | 34.95 | 35.29 | 00:00:00 | | 2007-06-07 | 7,133,900 | 35.25 | 35.25 | 34.16 | 34.31 | 00:00:00 | | 2007-06-08 | 5,094,500 | 34.30 | 34.78 | 34.22 | 34.60 | 00:00:00 | | 2007-06-11 | 3,681,300 | 34.79 | 34.98 | 34.60 | 34.70 | 00:00:00 | | 2007-06-12 | 3,785,800 | 34.47 | 34.72 | 34.14 | 34.14 | 00:00:00 | | 2007-06-13 | 3,785,300 | 34.39 | 34.94 | 34.25 | 34.90 | 00:00:00 | | 2007-06-14 | 5,153,900 | 34.73 | 35.30 | 34.70 | 35.14 | 00:00:00 | | 2007-06-15 | 6,166,700 | 35.87 | 35.99 | 35.37 | 35.61 | 00:00:00 | | 2007-06-18 | 3,448,500 | 35.53 | 35.79 | 35.08 | 35.16 | 00:00:00 | | 2007-06-19 | 3,548,100 | 35.16 | 35.42 | 34.87 | 35.42 | 00:00:00 | | 2007-06-20 | 5,396,400 | 35.46 | 35.70 | 34.49 | 34.56 | 00:00:00 | | 2007-06-21 | 3,716,400 | 34.57 | 34.87 | 34.25 | 34.74 | 00:00:00 | | 2007-06-22 | 7,693,900 | 34.01 | 34.39 | 33.83 | 33.95 | 00:00:00 | | 2007-06-25 | 5,100,500 | 34.14 | 34.36 | 33.73 | 33.82 | 00:00:00 | | 2007-06-26 | 5,045,600 | 34.11 | 34.50 | 33.71 | 33.79 | 00:00:00 | | 2007-06-27 | 4,685,100 | 33.50 | 34.35 | 33.50 | 34.24 | 00:00:00 | | 2007-06-28 | 4,273,700 | 34.29 | 34.59 | 33.83 | 33.90 | 00:00:00 | | 2007-06-29 | 5,300,200 | 34.04 | 34.39 | 33.98 | 34.29 | 00:00:00 | | 2007-07-02 | 3,104,700 | 34.29 | 34.80 | 34.26 | 34.64 | 00:00:00 | | 2007-07-03 | 2,372,000 | 34.83 | 35.00 | 34.33 | 34.61 | 00:00:00 | | 2007-07-05 | 4,274,900 | 34.57 | 34.72 | 33.93 | 34.40 | 00:00:00 | | 2007-07-06 | 5,022,800 | 34.25 | 34.39 | 33.75 | 34.08 | 00:00:00 | | 2007-07-09 | 3,407,300 | 34.20 | 34.47 | 34.12 | 34.30 | 00:00:00 | | 2007-07-10 | 4,246,700 | 34.16 | 34.30 | 33.74 | 33.74 | 00:00:00 | | 2007-07-11 | 3,287,600 | 33.83 | 34.07 | 33.68 | 34.04 | 00:00:00 | | 2007-07-12 | 6,170,800 | 34.07 | 34.67 | 34.04 | 34.64 | 00:00:00 | | 2007-07-13 | 3,714,900 | 34.55 | 34.98 | 34.41 | 34.87 | 00:00:00 | | 2007-07-16 | 3,382,000 | 34.06 | 34.99 | 34.06 | 34.42 | 00:00:00 | | 2007-07-17 | 2,921,200 | 34.50 | 34.68 | 34.28 | 34.32 | 00:00:00 | | 2007-07-18 | 5,011,800 | 34.69 | 34.72 | 34.11 | 34.44 | 00:00:00 | | 2007-07-19 | 5,166,400 | 34.48 | 35.00 | 34.40 | 34.95 | 00:00:00 | | 2007-07-20 | 6,087,300 | 35.30 | 35.30 | 34.20 | 34.26 | 00:00:00 | | 2007-07-23 | 2,902,800 | 34.51 | 34.79 | 34.40 | 34.56 | 00:00:00 | | 2007-07-24 | 4,182,700 | 34.50 | 34.78 | 33.77 | 33.80 | 00:00:00 | | 2007-07-25 | 8,578,000 | 34.23 | 34.77 | 33.90 | 34.64 | 00:00:00 | | 2007-07-26 | 9,103,900 | 34.90 | 35.06 | 33.97 | 34.16 | 00:00:00 | | 2007-07-27 | 5,628,600 | 34.20 | 34.48 | 33.79 | 33.79 | 00:00:00 | | 2007-07-30 | 6,758,500 | 34.40 | 34.40 | 33.51 | 33.84 | 00:00:00 | | 2007-07-31 | 6,122,500 | 34.20 | 34.43 | 33.58 | 33.64 | 00:00:00 | | 2007-08-01 | 7,627,600 | 33.90 | 34.98 | 33.48 | 34.91 | 00:00:00 | | 2007-08-02 | 8,625,500 | 34.22 | 35.00 | 34.17 | 34.94 | 00:00:00 | | 2007-08-03 | 7,227,500 | 34.99 | 35.19 | 33.59 | 33.62 | 00:00:00 | | 2007-08-06 | 6,243,200 | 33.17 | 35.38 | 33.16 | 35.31 | 00:00:00 | | 2007-08-07 | 9,654,900 | 34.54 | 36.60 | 34.54 | 36.35 | 00:00:00 | | 2007-08-08 | 7,691,500 | 36.18 | 37.06 | 36.15 | 36.87 | 00:00:00 | | 2007-08-09 | 8,017,400 | 36.24 | 37.42 | 36.01 | 37.01 | 00:00:00 | | 2007-08-10 | 9,711,400 | 36.74 | 37.70 | 36.54 | 36.66 | 00:00:00 | | 2007-08-13 | 10,278,800 | 36.47 | 36.66 | 35.26 | 35.40 | 00:00:00 | | 2007-08-14 | 5,260,200 | 35.33 | 35.59 | 34.90 | 35.05 | 00:00:00 | | 2007-08-15 | 5,546,100 | 35.01 | 35.98 | 34.86 | 35.01 | 00:00:00 | | 2007-08-16 | 9,556,300 | 34.60 | 35.61 | 34.60 | 35.44 | 00:00:00 | | 2007-08-17 | 6,348,800 | 36.25 | 36.55 | 35.06 | 36.00 | 00:00:00 | | 2007-08-20 | 3,333,000 | 36.00 | 36.10 | 35.37 | 36.01 | 00:00:00 | | 2007-08-21 | 3,001,200 | 35.84 | 36.47 | 35.76 | 36.25 | 00:00:00 | | 2007-08-22 | 4,345,200 | 36.40 | 36.75 | 35.86 | 36.31 | 00:00:00 | | 2007-08-23 | 4,100,800 | 36.38 | 36.45 | 35.75 | 36.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
