|
 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 | | 2007-08-23 | 4,100,800 | 36.38 | 36.45 | 35.75 | 36.00 | 00:00:00 | | 2007-08-24 | 2,675,900 | 35.92 | 36.16 | 35.71 | 36.12 | 00:00:00 | | 2007-08-27 | 4,049,300 | 36.05 | 36.05 | 35.12 | 35.33 | 00:00:00 | | 2007-08-28 | 3,975,000 | 35.20 | 35.64 | 35.08 | 35.12 | 00:00:00 | | 2007-08-29 | 2,560,700 | 35.28 | 35.69 | 35.10 | 35.64 | 00:00:00 | | 2007-08-30 | 2,788,700 | 35.58 | 35.65 | 35.13 | 35.26 | 00:00:00 | | 2007-08-31 | 3,028,700 | 35.59 | 35.71 | 35.08 | 35.49 | 00:00:00 | | 2007-09-04 | 2,635,900 | 35.50 | 36.00 | 35.48 | 35.88 | 00:00:00 | | 2007-09-05 | 4,076,100 | 35.73 | 35.74 | 35.12 | 35.28 | 00:00:00 | | 2007-09-06 | 3,024,300 | 35.29 | 35.70 | 35.16 | 35.67 | 00:00:00 | | 2007-09-07 | 4,092,100 | 35.55 | 35.65 | 35.18 | 35.34 | 00:00:00 | | 2007-09-10 | 3,059,300 | 35.50 | 35.74 | 35.04 | 35.54 | 00:00:00 | | 2007-09-11 | 3,149,600 | 35.75 | 35.95 | 35.49 | 35.94 | 00:00:00 | | 2007-09-12 | 3,188,900 | 35.96 | 36.23 | 35.82 | 36.15 | 00:00:00 | | 2007-09-13 | 2,592,400 | 36.26 | 36.48 | 36.15 | 36.34 | 00:00:00 | | 2007-09-14 | 2,808,800 | 36.16 | 36.58 | 36.15 | 36.40 | 00:00:00 | | 2007-09-17 | 2,280,300 | 36.28 | 36.51 | 36.17 | 36.32 | 00:00:00 | | 2007-09-18 | 2,811,000 | 36.36 | 36.96 | 36.29 | 36.93 | 00:00:00 | | 2007-09-19 | 3,316,600 | 37.00 | 37.48 | 36.79 | 37.36 | 00:00:00 | | 2007-09-20 | 2,444,700 | 37.17 | 37.43 | 36.95 | 36.96 | 00:00:00 | | 2007-09-21 | 4,046,900 | 37.38 | 37.39 | 36.90 | 37.04 | 00:00:00 | | 2007-09-24 | 2,979,900 | 36.96 | 37.32 | 36.83 | 36.87 | 00:00:00 | | 2007-09-25 | 2,304,700 | 36.75 | 37.20 | 36.71 | 36.86 | 00:00:00 | | 2007-09-26 | 2,692,000 | 37.06 | 37.44 | 36.95 | 37.06 | 00:00:00 | | 2007-09-27 | 2,624,800 | 37.15 | 37.18 | 36.79 | 36.97 | 00:00:00 | | 2007-09-28 | 3,575,600 | 36.88 | 36.97 | 36.28 | 36.28 | 00:00:00 | | 2007-10-01 | 2,863,200 | 36.44 | 36.91 | 36.35 | 36.88 | 00:00:00 | | 2007-10-02 | 2,173,100 | 36.87 | 36.99 | 36.71 | 36.82 | 00:00:00 | | 2007-10-03 | 1,504,800 | 36.70 | 36.94 | 36.70 | 36.90 | 00:00:00 | | 2007-10-04 | 2,582,900 | 36.97 | 37.10 | 36.88 | 36.92 | 00:00:00 | | 2007-10-05 | 3,084,700 | 36.80 | 37.23 | 36.71 | 36.73 | 00:00:00 | | 2007-10-08 | 2,360,600 | 36.73 | 36.96 | 36.51 | 36.63 | 00:00:00 | | 2007-10-09 | 2,909,400 | 36.71 | 37.23 | 36.63 | 37.19 | 00:00:00 | | 2007-10-10 | 2,709,600 | 37.05 | 37.15 | 36.74 | 36.80 | 00:00:00 | | 2007-10-11 | 2,912,700 | 36.98 | 37.15 | 36.56 | 36.74 | 00:00:00 | | 2007-10-12 | 3,596,300 | 36.80 | 36.93 | 36.58 | 36.65 | 00:00:00 | | 2007-10-15 | 2,739,900 | 36.80 | 36.85 | 36.10 | 36.39 | 00:00:00 | | 2007-10-16 | 2,742,300 | 36.41 | 36.57 | 36.05 | 36.13 | 00:00:00 | | 2007-10-17 | 3,576,200 | 36.44 | 36.59 | 35.96 | 36.14 | 00:00:00 | | 2007-10-18 | 2,512,300 | 35.66 | 36.41 | 35.25 | 36.07 | 00:00:00 | | 2007-10-19 | 4,188,100 | 35.95 | 36.07 | 35.37 | 35.40 | 00:00:00 | | 2007-10-22 | 2,859,400 | 35.29 | 35.78 | 35.16 | 35.59 | 00:00:00 | | 2007-10-23 | 3,485,300 | 35.73 | 35.85 | 35.40 | 35.62 | 00:00:00 | | 2007-10-24 | 4,382,500 | 35.33 | 35.93 | 35.31 | 35.72 | 00:00:00 | | 2007-10-25 | 3,132,600 | 35.68 | 36.24 | 35.68 | 36.11 | 00:00:00 | | 2007-10-26 | 2,441,700 | 36.40 | 36.41 | 35.96 | 36.20 | 00:00:00 | | 2007-10-29 | 2,770,500 | 36.23 | 36.49 | 36.23 | 36.45 | 00:00:00 | | 2007-10-30 | 2,721,200 | 36.39 | 36.63 | 36.20 | 36.29 | 00:00:00 | | 2007-10-31 | 3,292,000 | 36.43 | 36.74 | 36.29 | 36.66 | 00:00:00 | | 2007-11-01 | 3,560,000 | 36.16 | 36.25 | 35.53 | 35.60 | 00:00:00 | | 2007-11-02 | 2,855,000 | 35.72 | 35.97 | 35.42 | 35.72 | 00:00:00 | | 2007-11-05 | 2,794,400 | 35.70 | 36.00 | 35.58 | 35.90 | 00:00:00 | | 2007-11-06 | 2,085,600 | 35.91 | 35.98 | 35.42 | 35.81 | 00:00:00 | | 2007-11-07 | 3,519,600 | 36.11 | 36.11 | 35.15 | 35.20 | 00:00:00 | | 2007-11-08 | 6,287,900 | 35.37 | 36.22 | 35.20 | 36.19 | 00:00:00 | | 2007-11-09 | 6,141,600 | 35.83 | 36.30 | 35.80 | 35.85 | 00:00:00 | | 2007-11-12 | 5,469,900 | 35.88 | 36.49 | 35.80 | 36.01 | 00:00:00 | | 2007-11-13 | 3,965,600 | 36.24 | 36.46 | 35.65 | 36.32 | 00:00:00 | | 2007-11-14 | 6,105,000 | 36.55 | 36.66 | 36.15 | 36.40 | 00:00:00 | | 2007-11-15 | 6,867,200 | 36.33 | 37.06 | 36.33 | 36.83 | 00:00:00 | | 2007-11-16 | 3,682,500 | 37.00 | 37.07 | 36.54 | 37.02 | 00:00:00 | | 2007-11-19 | 9,046,700 | 36.83 | 38.00 | 36.80 | 37.69 | 00:00:00 | | 2007-11-20 | 5,467,600 | 37.67 | 38.31 | 37.50 | 38.22 | 00:00:00 | | 2007-11-21 | 6,885,300 | 38.03 | 38.75 | 37.91 | 38.06 | 00:00:00 | | 2007-11-23 | 2,870,900 | 38.24 | 38.31 | 37.87 | 38.04 | 00:00:00 | | 2007-11-26 | 5,649,000 | 38.12 | 38.37 | 37.58 | 37.63 | 00:00:00 | | 2007-11-27 | 5,041,500 | 37.75 | 38.05 | 37.55 | 37.81 | 00:00:00 | | 2007-11-28 | 6,510,200 | 38.00 | 38.15 | 37.69 | 37.92 | 00:00:00 | | 2007-11-29 | 6,164,800 | 37.87 | 38.09 | 37.55 | 37.82 | 00:00:00 | | 2007-11-30 | 5,069,300 | 38.20 | 38.20 | 37.41 | 37.62 | 00:00:00 | | 2007-12-03 | 2,406,600 | 37.36 | 37.99 | 37.36 | 37.81 | 00:00:00 | | 2007-12-04 | 4,043,800 | 37.66 | 38.45 | 37.66 | 38.18 | 00:00:00 | | 2007-12-05 | 4,890,400 | 38.46 | 38.89 | 38.21 | 38.82 | 00:00:00 | | 2007-12-06 | 4,550,100 | 38.81 | 38.98 | 38.51 | 38.94 | 00:00:00 | | 2007-12-07 | 4,458,300 | 38.93 | 38.98 | 38.48 | 38.90 | 00:00:00 | | 2007-12-10 | 4,836,000 | 38.93 | 39.35 | 38.86 | 39.16 | 00:00:00 | | 2007-12-11 | 3,995,900 | 39.30 | 39.30 | 38.44 | 38.45 | 00:00:00 | | 2007-12-12 | 4,831,400 | 39.23 | 39.25 | 38.19 | 38.49 | 00:00:00 | | 2007-12-13 | 4,358,500 | 38.22 | 38.99 | 38.22 | 38.92 | 00:00:00 | | 2007-12-14 | 3,710,100 | 38.77 | 38.85 | 38.42 | 38.49 | 00:00:00 | | 2007-12-17 | 4,009,200 | 38.25 | 38.60 | 37.99 | 38.11 | 00:00:00 | | 2007-12-18 | 4,897,400 | 38.42 | 38.88 | 38.10 | 38.79 | 00:00:00 | | 2007-12-19 | 4,111,600 | 38.87 | 38.98 | 38.35 | 38.41 | 00:00:00 | | 2007-12-20 | 4,120,500 | 38.61 | 38.73 | 38.32 | 38.59 | 00:00:00 | | 2007-12-21 | 6,573,500 | 38.73 | 39.25 | 38.54 | 39.20 | 00:00:00 | | 2007-12-24 | 779,800 | 39.04 | 39.26 | 39.04 | 39.14 | 00:00:00 | | 2007-12-26 | 1,291,100 | 38.90 | 39.15 | 38.85 | 39.10 | 00:00:00 | | 2007-12-27 | 1,693,900 | 39.09 | 39.18 | 38.85 | 38.88 | 00:00:00 | | 2007-12-28 | 2,823,300 | 39.00 | 39.17 | 38.81 | 39.15 | 00:00:00 | | 2007-12-31 | 1,927,400 | 39.10 | 39.12 | 38.75 | 38.75 | 00:00:00 | | 2008-01-02 | 3,867,000 | 38.75 | 38.75 | 38.03 | 38.12 | 00:00:00 | | 2008-01-03 | 2,403,100 | 38.22 | 38.50 | 38.07 | 38.11 | 00:00:00 | | 2008-01-04 | 6,667,200 | 38.01 | 38.99 | 38.00 | 38.71 | 00:00:00 | | 2008-01-07 | 5,278,800 | 38.87 | 39.50 | 38.78 | 39.49 | 00:00:00 | | 2008-01-08 | 5,210,300 | 39.48 | 40.19 | 39.35 | 39.70 | 00:00:00 | | 2008-01-09 | 7,358,600 | 39.56 | 40.52 | 39.46 | 40.50 | 00:00:00 | | 2008-01-10 | 6,657,900 | 40.20 | 40.60 | 39.86 | 40.21 | 00:00:00 | | 2008-01-11 | 3,356,000 | 39.92 | 40.28 | 39.63 | 39.76 | 00:00:00 | | 2008-01-14 | 4,195,000 | 40.15 | 40.15 | 39.47 | 39.61 | 00:00:00 | | 2008-01-15 | 4,319,200 | 39.21 | 39.93 | 39.21 | 39.31 | 00:00:00 | | 2008-01-16 | 8,016,400 | 39.13 | 39.90 | 39.11 | 39.19 | 00:00:00 | | 2008-01-17 | 6,458,900 | 39.25 | 39.46 | 38.20 | 38.34 | 00:00:00 | | 2008-01-18 | 8,636,300 | 38.55 | 39.00 | 37.26 | 37.74 | 00:00:00 | | 2008-01-22 | 11,274,000 | 36.55 | 37.49 | 36.30 | 37.00 | 00:00:00 | | 2008-01-23 | 10,998,500 | 36.11 | 37.77 | 36.11 | 37.53 | 00:00:00 | | 2008-01-24 | 6,522,200 | 37.72 | 37.72 | 36.42 | 36.55 | 00:00:00 | | 2008-01-25 | 5,191,400 | 36.62 | 36.96 | 36.01 | 36.09 | 00:00:00 | | 2008-01-28 | 4,999,900 | 36.07 | 36.54 | 36.01 | 36.13 | 00:00:00 | | 2008-01-29 | 5,726,700 | 37.02 | 37.02 | 36.02 | 36.54 | 00:00:00 | | 2008-01-30 | 4,610,500 | 37.03 | 37.03 | 36.31 | 36.39 | 00:00:00 | | 2008-01-31 | 6,738,900 | 36.01 | 36.63 | 35.69 | 36.37 | 00:00:00 | | 2008-02-01 | 6,030,800 | 36.42 | 37.31 | 36.10 | 37.30 | 00:00:00 | | 2008-02-04 | 3,380,600 | 38.03 | 38.03 | 37.20 | 37.59 | 00:00:00 | | 2008-02-05 | 4,909,700 | 37.01 | 37.33 | 36.50 | 36.56 | 00:00:00 | | 2008-02-06 | 4,115,200 | 36.74 | 36.95 | 36.17 | 36.26 | 00:00:00 | | 2008-02-07 | 4,697,000 | 36.13 | 36.29 | 35.72 | 35.92 | 00:00:00 | | 2008-02-08 | 3,420,000 | 35.80 | 36.04 | 35.60 | 35.75 | 00:00:00 | | 2008-02-11 | 3,182,000 | 35.83 | 35.89 | 35.50 | 35.68 | 00:00:00 | | 2008-02-12 | 4,411,100 | 35.83 | 36.30 | 35.58 | 36.21 | 00:00:00 | | 2008-02-13 | 7,090,900 | 36.41 | 36.62 | 35.82 | 36.14 | 00:00:00 | | 2008-02-14 | 3,310,100 | 36.12 | 36.43 | 35.65 | 35.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
