|
 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 | | 2008-02-14 | 3,310,100 | 36.12 | 36.43 | 35.65 | 35.81 | 00:00:00 | | 2008-02-15 | 4,503,800 | 35.80 | 35.90 | 35.45 | 35.78 | 00:00:00 | | 2008-02-19 | 3,319,800 | 36.11 | 36.16 | 35.58 | 35.75 | 00:00:00 | | 2008-02-20 | 4,934,600 | 35.51 | 35.81 | 35.41 | 35.77 | 00:00:00 | | 2008-02-21 | 5,105,800 | 35.96 | 35.96 | 35.10 | 35.15 | 00:00:00 | | 2008-02-22 | 4,764,100 | 35.24 | 35.57 | 35.01 | 35.52 | 00:00:00 | | 2008-02-25 | 3,689,800 | 35.56 | 35.87 | 35.38 | 35.80 | 00:00:00 | | 2008-02-26 | 4,346,400 | 35.70 | 36.19 | 35.60 | 36.19 | 00:00:00 | | 2008-02-27 | 3,196,600 | 36.04 | 36.20 | 35.63 | 35.70 | 00:00:00 | | 2008-02-28 | 4,730,400 | 35.52 | 35.68 | 35.02 | 35.19 | 00:00:00 | | 2008-02-29 | 7,636,500 | 35.01 | 35.24 | 34.40 | 34.53 | 00:00:00 | | 2008-03-03 | 4,388,500 | 34.55 | 34.99 | 34.42 | 34.65 | 00:00:00 | | 2008-03-04 | 4,137,500 | 34.27 | 35.30 | 34.27 | 34.98 | 00:00:00 | | 2008-03-05 | 3,865,400 | 35.21 | 35.21 | 34.55 | 34.97 | 00:00:00 | | 2008-03-06 | 3,560,700 | 34.87 | 35.04 | 34.34 | 34.40 | 00:00:00 | | 2008-03-07 | 5,303,800 | 34.20 | 34.43 | 34.00 | 34.29 | 00:00:00 | | 2008-03-10 | 3,318,000 | 34.33 | 34.49 | 33.93 | 34.12 | 00:00:00 | | 2008-03-11 | 4,939,900 | 34.81 | 35.18 | 34.46 | 35.13 | 00:00:00 | | 2008-03-12 | 3,537,500 | 35.24 | 35.43 | 34.57 | 34.66 | 00:00:00 | | 2008-03-13 | 4,062,200 | 34.52 | 34.81 | 34.20 | 34.63 | 00:00:00 | | 2008-03-14 | 5,143,200 | 34.81 | 34.89 | 33.96 | 34.45 | 00:00:00 | | 2008-03-17 | 8,337,600 | 33.71 | 35.71 | 33.71 | 35.46 | 00:00:00 | | 2008-03-18 | 7,703,500 | 35.99 | 35.99 | 35.20 | 35.94 | 00:00:00 | | 2008-03-19 | 4,602,400 | 36.04 | 36.34 | 35.28 | 35.28 | 00:00:00 | | 2008-03-20 | 7,011,200 | 35.46 | 36.19 | 35.12 | 36.13 | 00:00:00 | | 2008-03-24 | 3,297,800 | 36.20 | 36.25 | 35.50 | 35.77 | 00:00:00 | | 2008-03-25 | 3,299,300 | 35.85 | 36.00 | 35.62 | 35.71 | 00:00:00 | | 2008-03-26 | 3,399,600 | 35.60 | 35.88 | 35.48 | 35.66 | 00:00:00 | | 2008-03-27 | 3,539,800 | 35.80 | 36.03 | 35.53 | 35.66 | 00:00:00 | | 2008-03-28 | 2,565,600 | 35.76 | 36.00 | 35.25 | 35.37 | 00:00:00 | | 2008-03-31 | 3,452,000 | 35.43 | 35.67 | 35.23 | 35.61 | 00:00:00 | | 2008-04-01 | 3,893,700 | 35.66 | 36.48 | 35.62 | 36.40 | 00:00:00 | | 2008-04-02 | 3,061,200 | 36.36 | 36.87 | 36.35 | 36.64 | 00:00:00 | | 2008-04-03 | 2,511,100 | 36.45 | 36.76 | 36.37 | 36.53 | 00:00:00 | | 2008-04-04 | 3,980,900 | 35.81 | 37.06 | 35.81 | 36.51 | 00:00:00 | | 2008-04-07 | 3,873,200 | 36.76 | 36.76 | 36.12 | 36.25 | 00:00:00 | | 2008-04-08 | 3,572,900 | 36.27 | 36.42 | 36.15 | 36.27 | 00:00:00 | | 2008-04-09 | 4,624,800 | 36.23 | 36.77 | 36.22 | 36.74 | 00:00:00 | | 2008-04-10 | 5,741,100 | 36.81 | 36.81 | 36.20 | 36.31 | 00:00:00 | | 2008-04-11 | 3,475,200 | 36.18 | 36.51 | 36.05 | 36.30 | 00:00:00 | | 2008-04-14 | 3,868,100 | 36.22 | 36.45 | 36.03 | 36.18 | 00:00:00 | | 2008-04-15 | 2,490,200 | 36.20 | 36.60 | 36.09 | 36.49 | 00:00:00 | | 2008-04-16 | 3,672,400 | 36.73 | 36.98 | 36.21 | 36.95 | 00:00:00 | | 2008-04-17 | 3,440,900 | 36.77 | 37.10 | 36.63 | 36.80 | 00:00:00 | | 2008-04-18 | 4,081,600 | 37.15 | 37.19 | 36.54 | 36.95 | 00:00:00 | | 2008-04-21 | 2,958,900 | 36.82 | 36.90 | 36.45 | 36.74 | 00:00:00 | | 2008-04-22 | 3,471,100 | 36.66 | 36.71 | 36.40 | 36.55 | 00:00:00 | | 2008-04-23 | 3,543,400 | 36.76 | 36.77 | 36.40 | 36.59 | 00:00:00 | | 2008-04-24 | 3,754,100 | 36.64 | 36.98 | 36.44 | 36.76 | 00:00:00 | | 2008-04-25 | 3,180,600 | 36.99 | 37.10 | 36.81 | 37.10 | 00:00:00 | | 2008-04-28 | 2,374,800 | 37.01 | 37.20 | 36.84 | 36.90 | 00:00:00 | | 2008-04-29 | 3,011,600 | 36.94 | 37.05 | 36.61 | 36.79 | 00:00:00 | | 2008-04-30 | 5,452,200 | 37.21 | 37.81 | 37.18 | 37.23 | 00:00:00 | | 2008-05-01 | 4,319,500 | 37.09 | 37.21 | 36.81 | 36.92 | 00:00:00 | | 2008-05-02 | 4,458,300 | 37.09 | 37.23 | 36.78 | 37.11 | 00:00:00 | | 2008-05-05 | 3,256,700 | 37.14 | 37.14 | 36.63 | 36.81 | 00:00:00 | | 2008-05-06 | 2,695,600 | 36.64 | 36.75 | 36.34 | 36.66 | 00:00:00 | | 2008-05-07 | 3,226,100 | 36.74 | 36.75 | 36.24 | 36.33 | 00:00:00 | | 2008-05-08 | 2,432,600 | 36.44 | 36.56 | 36.19 | 36.39 | 00:00:00 | | 2008-05-09 | 3,877,200 | 36.05 | 36.42 | 35.95 | 36.29 | 00:00:00 | | 2008-05-12 | 3,810,800 | 36.40 | 36.87 | 36.25 | 36.87 | 00:00:00 | | 2008-05-13 | 2,557,500 | 36.89 | 36.96 | 36.50 | 36.70 | 00:00:00 | | 2008-05-14 | 2,875,200 | 36.85 | 37.08 | 36.68 | 36.98 | 00:00:00 | | 2008-05-15 | 3,573,000 | 37.04 | 37.04 | 36.50 | 36.72 | 00:00:00 | | 2008-05-16 | 3,300,600 | 36.84 | 36.85 | 36.47 | 36.74 | 00:00:00 | | 2008-05-19 | 3,278,600 | 36.70 | 37.10 | 36.66 | 37.04 | 00:00:00 | | 2008-05-20 | 4,853,700 | 37.00 | 37.14 | 36.77 | 36.85 | 00:00:00 | | 2008-05-21 | 5,788,500 | 36.98 | 37.07 | 36.44 | 36.49 | 00:00:00 | | 2008-05-22 | 3,469,800 | 36.51 | 36.84 | 36.31 | 36.81 | 00:00:00 | | 2008-05-23 | 3,403,500 | 36.71 | 36.71 | 35.99 | 36.00 | 00:00:00 | | 2008-05-27 | 3,612,200 | 36.00 | 36.31 | 36.00 | 36.19 | 00:00:00 | | 2008-05-28 | 2,247,800 | 36.16 | 36.41 | 36.00 | 36.13 | 00:00:00 | | 2008-05-29 | 2,760,900 | 36.14 | 36.46 | 36.04 | 36.28 | 00:00:00 | | 2008-05-30 | 2,841,100 | 36.45 | 36.46 | 36.17 | 36.20 | 00:00:00 | | 2008-06-02 | 3,670,700 | 36.13 | 36.20 | 35.44 | 35.61 | 00:00:00 | | 2008-06-03 | 3,579,900 | 35.71 | 35.91 | 35.19 | 35.36 | 00:00:00 | | 2008-06-04 | 3,009,600 | 35.25 | 35.75 | 35.23 | 35.68 | 00:00:00 | | 2008-06-05 | 2,529,200 | 35.73 | 36.00 | 35.49 | 35.95 | 00:00:00 | | 2008-06-06 | 4,472,200 | 35.93 | 35.93 | 34.90 | 34.92 | 00:00:00 | | 2008-06-09 | 3,567,000 | 35.15 | 35.48 | 35.05 | 35.25 | 00:00:00 | | 2008-06-10 | 3,212,700 | 35.07 | 35.28 | 34.84 | 35.14 | 00:00:00 | | 2008-06-11 | 3,519,800 | 35.14 | 35.24 | 34.82 | 34.96 | 00:00:00 | | 2008-06-12 | 2,709,900 | 35.05 | 35.21 | 34.83 | 35.04 | 00:00:00 | | 2008-06-13 | 3,517,500 | 35.32 | 35.40 | 34.80 | 35.09 | 00:00:00 | | 2008-06-16 | 2,397,900 | 34.86 | 35.32 | 34.80 | 35.28 | 00:00:00 | | 2008-06-17 | 2,972,200 | 35.39 | 35.49 | 35.05 | 35.15 | 00:00:00 | | 2008-06-18 | 3,331,300 | 35.00 | 35.41 | 34.98 | 35.02 | 00:00:00 | | 2008-06-19 | 5,425,400 | 34.94 | 35.17 | 34.72 | 34.99 | 00:00:00 | | 2008-06-20 | 5,925,500 | 34.80 | 35.03 | 34.45 | 34.49 | 00:00:00 | | 2008-06-23 | 3,060,200 | 34.86 | 35.08 | 34.57 | 34.87 | 00:00:00 | | 2008-06-24 | 4,755,600 | 34.84 | 35.02 | 34.49 | 34.91 | 00:00:00 | | 2008-06-25 | 4,868,300 | 34.97 | 35.50 | 34.86 | 35.42 | 00:00:00 | | 2008-06-26 | 7,365,500 | 35.10 | 35.45 | 34.66 | 34.70 | 00:00:00 | | 2008-06-27 | 6,709,200 | 34.75 | 35.01 | 34.35 | 34.43 | 00:00:00 | | 2008-06-30 | 5,250,900 | 34.41 | 35.13 | 34.28 | 34.92 | 00:00:00 | | 2008-07-01 | 5,111,100 | 34.60 | 35.29 | 34.59 | 35.16 | 00:00:00 | | 2008-07-02 | 4,534,600 | 35.25 | 35.46 | 35.10 | 35.21 | 00:00:00 | | 2008-07-03 | 3,357,900 | 35.24 | 35.48 | 35.10 | 35.32 | 00:00:00 | | 2008-07-07 | 5,301,900 | 35.40 | 35.64 | 34.83 | 35.16 | 00:00:00 | | 2008-07-08 | 5,789,700 | 35.17 | 35.89 | 35.02 | 35.81 | 00:00:00 | | 2008-07-09 | 6,729,700 | 35.74 | 36.68 | 35.71 | 36.62 | 00:00:00 | | 2008-07-10 | 4,952,600 | 36.69 | 36.93 | 36.21 | 36.50 | 00:00:00 | | 2008-07-11 | 5,110,700 | 36.23 | 36.42 | 35.71 | 35.99 | 00:00:00 | | 2008-07-14 | 3,805,200 | 36.24 | 36.28 | 35.59 | 35.64 | 00:00:00 | | 2008-07-15 | 3,797,300 | 35.44 | 35.73 | 35.31 | 35.53 | 00:00:00 | | 2008-07-16 | 3,992,600 | 35.46 | 35.68 | 35.07 | 35.35 | 00:00:00 | | 2008-07-17 | 6,078,600 | 35.44 | 35.44 | 34.61 | 34.88 | 00:00:00 | | 2008-07-18 | 6,871,700 | 34.96 | 35.39 | 34.46 | 34.84 | 00:00:00 | | 2008-07-21 | 5,170,400 | 34.92 | 35.89 | 34.80 | 35.54 | 00:00:00 | | 2008-07-22 | 4,579,500 | 35.55 | 36.03 | 35.55 | 35.65 | 00:00:00 | | 2008-07-23 | 5,249,800 | 35.65 | 35.65 | 34.88 | 35.23 | 00:00:00 | | 2008-07-24 | 5,120,200 | 35.33 | 35.57 | 34.94 | 35.52 | 00:00:00 | | 2008-07-25 | 4,718,100 | 35.58 | 35.75 | 35.07 | 35.13 | 00:00:00 | | 2008-07-28 | 4,371,000 | 35.13 | 35.52 | 34.91 | 35.36 | 00:00:00 | | 2008-07-29 | 5,262,000 | 35.50 | 35.79 | 35.25 | 35.73 | 00:00:00 | | 2008-07-30 | 6,097,600 | 35.90 | 36.37 | 35.76 | 35.87 | 00:00:00 | | 2008-07-31 | 4,536,300 | 35.58 | 35.62 | 35.12 | 35.39 | 00:00:00 | | 2008-08-01 | 4,107,900 | 35.30 | 35.61 | 34.59 | 34.59 | 00:00:00 | | 2008-08-04 | 6,563,100 | 34.70 | 35.60 | 34.55 | 35.30 | 00:00:00 | | 2008-08-05 | 5,252,700 | 35.46 | 35.91 | 35.31 | 35.89 | 00:00:00 | | 2008-08-06 | 4,097,300 | 35.83 | 36.00 | 35.49 | 35.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
