|
 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 | | 2008-08-06 | 4,097,300 | 35.83 | 36.00 | 35.49 | 35.62 | 00:00:00 | | 2008-08-07 | 3,470,600 | 35.74 | 35.94 | 35.19 | 35.33 | 00:00:00 | | 2008-08-08 | 5,791,300 | 35.22 | 36.57 | 35.22 | 36.57 | 00:00:00 | | 2008-08-11 | 8,279,700 | 36.44 | 37.68 | 36.31 | 37.55 | 00:00:00 | | 2008-08-12 | 4,680,800 | 37.48 | 37.54 | 36.69 | 37.47 | 00:00:00 | | 2008-08-13 | 4,946,400 | 37.36 | 37.66 | 37.19 | 37.40 | 00:00:00 | | 2008-08-14 | 4,102,000 | 37.16 | 37.58 | 36.87 | 37.00 | 00:00:00 | | 2008-08-15 | 4,386,800 | 37.10 | 37.58 | 37.03 | 37.44 | 00:00:00 | | 2008-08-18 | 3,253,300 | 37.46 | 37.81 | 37.40 | 37.61 | 00:00:00 | | 2008-08-19 | 2,829,800 | 37.42 | 37.74 | 37.42 | 37.46 | 00:00:00 | | 2008-08-20 | 3,525,900 | 37.41 | 37.62 | 37.16 | 37.52 | 00:00:00 | | 2008-08-21 | 3,151,300 | 37.34 | 37.70 | 37.22 | 37.56 | 00:00:00 | | 2008-08-22 | 3,049,900 | 37.64 | 37.79 | 37.52 | 37.79 | 00:00:00 | | 2008-08-25 | 2,310,800 | 37.70 | 37.80 | 37.14 | 37.27 | 00:00:00 | | 2008-08-26 | 4,762,700 | 37.25 | 37.65 | 37.11 | 37.58 | 00:00:00 | | 2008-08-27 | 2,485,200 | 37.66 | 37.75 | 37.45 | 37.66 | 00:00:00 | | 2008-08-28 | 2,223,600 | 37.66 | 38.00 | 37.58 | 38.00 | 00:00:00 | | 2008-08-29 | 2,425,100 | 37.80 | 37.98 | 37.51 | 37.51 | 00:00:00 | | 2008-09-02 | 2,803,400 | 37.83 | 37.95 | 37.26 | 37.28 | 00:00:00 | | 2008-09-03 | 5,363,300 | 37.31 | 37.70 | 37.01 | 37.62 | 00:00:00 | | 2008-09-04 | 4,282,500 | 37.45 | 37.74 | 37.20 | 37.30 | 00:00:00 | | 2008-09-05 | 5,960,500 | 37.12 | 37.45 | 36.96 | 37.10 | 00:00:00 | | 2008-09-08 | 7,121,500 | 37.42 | 38.00 | 37.39 | 38.00 | 00:00:00 | | 2008-09-09 | 7,287,000 | 37.80 | 38.20 | 37.64 | 37.85 | 00:00:00 | | 2008-09-10 | 4,610,300 | 37.88 | 38.16 | 37.62 | 37.71 | 00:00:00 | | 2008-09-11 | 5,727,900 | 37.68 | 38.04 | 37.26 | 37.99 | 00:00:00 | | 2008-09-12 | 5,430,100 | 37.77 | 38.41 | 37.75 | 38.14 | 00:00:00 | | 2008-09-15 | 6,694,100 | 37.70 | 38.75 | 37.48 | 38.10 | 00:00:00 | | 2008-09-16 | 9,411,200 | 37.89 | 39.15 | 37.50 | 39.03 | 00:00:00 | | 2008-09-17 | 7,017,100 | 38.57 | 39.00 | 38.10 | 38.12 | 00:00:00 | | 2008-09-18 | 10,032,100 | 38.40 | 40.00 | 38.18 | 39.50 | 00:00:00 | | 2008-09-19 | 10,629,600 | 40.00 | 40.00 | 38.20 | 38.40 | 00:00:00 | | 2008-09-22 | 5,474,500 | 38.48 | 38.48 | 37.60 | 37.70 | 00:00:00 | | 2008-09-23 | 4,350,100 | 37.71 | 38.14 | 37.39 | 37.41 | 00:00:00 | | 2008-09-24 | 4,037,500 | 37.58 | 38.07 | 37.07 | 37.97 | 00:00:00 | | 2008-09-25 | 5,651,100 | 38.07 | 39.20 | 37.72 | 38.62 | 00:00:00 | | 2008-09-26 | 4,146,400 | 38.29 | 38.96 | 37.54 | 38.62 | 00:00:00 | | 2008-09-29 | 8,469,400 | 38.28 | 38.63 | 37.25 | 37.25 | 00:00:00 | | 2008-09-30 | 7,373,200 | 37.80 | 38.28 | 37.51 | 37.69 | 00:00:00 | | 2008-10-01 | 7,081,200 | 37.65 | 37.83 | 37.24 | 37.78 | 00:00:00 | | 2008-10-02 | 7,548,300 | 37.61 | 37.97 | 37.40 | 37.48 | 00:00:00 | | 2008-10-03 | 9,263,600 | 37.86 | 38.18 | 37.10 | 37.15 | 00:00:00 | | 2008-10-06 | 10,600,400 | 36.60 | 37.30 | 35.38 | 36.12 | 00:00:00 | | 2008-10-07 | 8,907,400 | 36.41 | 37.29 | 35.60 | 35.68 | 00:00:00 | | 2008-10-08 | 16,180,500 | 35.16 | 36.75 | 35.16 | 35.41 | 00:00:00 | | 2008-10-09 | 10,072,200 | 35.72 | 35.75 | 33.52 | 33.52 | 00:00:00 | | 2008-10-10 | 14,651,900 | 32.51 | 33.89 | 29.82 | 32.26 | 00:00:00 | | 2008-10-13 | 7,893,400 | 33.17 | 35.85 | 32.61 | 35.83 | 00:00:00 | | 2008-10-14 | 9,991,400 | 36.84 | 36.84 | 32.11 | 34.44 | 00:00:00 | | 2008-10-15 | 8,277,000 | 34.43 | 34.43 | 32.32 | 32.59 | 00:00:00 | | 2008-10-16 | 9,979,500 | 32.56 | 33.90 | 31.40 | 33.74 | 00:00:00 | | 2008-10-17 | 8,042,000 | 33.15 | 34.86 | 32.63 | 33.49 | 00:00:00 | | 2008-10-20 | 5,755,300 | 33.68 | 35.77 | 33.48 | 35.77 | 00:00:00 | | 2008-10-21 | 4,736,500 | 35.61 | 35.85 | 34.85 | 35.06 | 00:00:00 | | 2008-10-22 | 7,194,500 | 34.59 | 34.93 | 32.79 | 33.58 | 00:00:00 | | 2008-10-23 | 10,384,400 | 34.26 | 36.28 | 33.98 | 36.23 | 00:00:00 | | 2008-10-24 | 7,456,400 | 33.15 | 35.80 | 33.13 | 34.61 | 00:00:00 | | 2008-10-27 | 9,042,700 | 34.26 | 34.44 | 32.94 | 32.94 | 00:00:00 | | 2008-10-28 | 9,529,000 | 33.76 | 36.00 | 33.17 | 35.92 | 00:00:00 | | 2008-10-29 | 7,697,100 | 35.81 | 36.18 | 34.65 | 34.79 | 00:00:00 | | 2008-10-30 | 5,779,800 | 35.34 | 35.69 | 34.34 | 35.26 | 00:00:00 | | 2008-10-31 | 7,522,400 | 35.26 | 35.44 | 34.00 | 34.34 | 00:00:00 | | 2008-11-03 | 5,598,800 | 34.18 | 34.81 | 34.07 | 34.80 | 00:00:00 | | 2008-11-04 | 5,163,600 | 34.94 | 35.31 | 34.60 | 35.18 | 00:00:00 | | 2008-11-05 | 6,536,500 | 34.80 | 35.29 | 34.48 | 34.62 | 00:00:00 | | 2008-11-06 | 6,175,900 | 34.59 | 34.97 | 33.39 | 33.77 | 00:00:00 | | 2008-11-07 | 4,909,200 | 33.93 | 34.83 | 33.53 | 34.83 | 00:00:00 | | 2008-11-10 | 4,582,500 | 35.22 | 35.25 | 34.10 | 34.61 | 00:00:00 | | 2008-11-11 | 5,880,900 | 34.23 | 35.15 | 33.97 | 34.74 | 00:00:00 | | 2008-11-12 | 7,638,500 | 34.44 | 34.90 | 32.52 | 34.20 | 00:00:00 | | 2008-11-13 | 11,885,600 | 34.44 | 35.25 | 34.10 | 35.18 | 00:00:00 | | 2008-11-14 | 12,840,400 | 34.59 | 36.75 | 34.42 | 35.21 | 00:00:00 | | 2008-11-17 | 7,749,900 | 35.14 | 36.10 | 34.85 | 35.48 | 00:00:00 | | 2008-11-18 | 8,555,900 | 35.25 | 35.85 | 34.55 | 35.00 | 00:00:00 | | 2008-11-19 | 7,484,900 | 35.00 | 35.40 | 34.46 | 34.47 | 00:00:00 | | 2008-11-20 | 8,858,300 | 34.13 | 35.39 | 33.61 | 33.82 | 00:00:00 | | 2008-11-21 | 10,885,500 | 34.10 | 35.59 | 33.69 | 35.59 | 00:00:00 | | 2008-11-24 | 9,250,600 | 35.50 | 36.15 | 34.74 | 35.50 | 00:00:00 | | 2008-11-25 | 8,249,400 | 36.02 | 36.33 | 35.16 | 35.77 | 00:00:00 | | 2008-11-26 | 4,746,300 | 35.58 | 36.13 | 35.22 | 36.11 | 00:00:00 | | 2008-11-28 | 2,030,700 | 35.78 | 36.40 | 35.65 | 36.32 | 00:00:00 | | 2008-12-01 | 6,419,200 | 35.75 | 36.19 | 35.14 | 35.17 | 00:00:00 | | 2008-12-02 | 6,183,300 | 35.22 | 35.90 | 34.90 | 35.52 | 00:00:00 | | 2008-12-03 | 5,698,000 | 34.93 | 36.50 | 34.93 | 36.43 | 00:00:00 | | 2008-12-04 | 5,534,400 | 36.30 | 36.49 | 35.00 | 35.43 | 00:00:00 | | 2008-12-05 | 7,923,800 | 35.08 | 36.97 | 34.67 | 36.89 | 00:00:00 | | 2008-12-08 | 5,765,300 | 37.45 | 37.58 | 36.67 | 36.99 | 00:00:00 | | 2008-12-09 | 3,936,500 | 36.60 | 37.09 | 36.32 | 36.56 | 00:00:00 | | 2008-12-10 | 2,956,000 | 36.79 | 36.93 | 36.39 | 36.71 | 00:00:00 | | 2008-12-11 | 5,107,100 | 36.46 | 37.00 | 36.14 | 36.36 | 00:00:00 | | 2008-12-12 | 4,355,300 | 35.80 | 36.39 | 35.69 | 36.34 | 00:00:00 | | 2008-12-15 | 3,636,700 | 36.35 | 36.52 | 35.60 | 35.85 | 00:00:00 | | 2008-12-16 | 4,832,800 | 36.00 | 37.30 | 35.95 | 37.20 | 00:00:00 | | 2008-12-17 | 6,000,200 | 36.96 | 37.05 | 36.22 | 36.30 | 00:00:00 | | 2008-12-18 | 6,773,300 | 36.48 | 36.77 | 35.89 | 36.12 | 00:00:00 | | 2008-12-19 | 8,212,000 | 36.37 | 36.59 | 35.82 | 35.84 | 00:00:00 | | 2008-12-22 | 3,509,500 | 35.74 | 36.34 | 35.70 | 36.12 | 00:00:00 | | 2008-12-23 | 2,958,500 | 36.17 | 36.31 | 35.67 | 35.71 | 00:00:00 | | 2008-12-24 | 960,100 | 36.01 | 36.08 | 35.67 | 35.71 | 00:00:00 | | 2008-12-26 | 1,018,000 | 35.70 | 36.21 | 35.67 | 35.97 | 00:00:00 | | 2008-12-29 | 2,579,700 | 36.00 | 36.26 | 35.77 | 36.20 | 00:00:00 | | 2008-12-30 | 3,261,800 | 36.33 | 36.53 | 36.13 | 36.53 | 00:00:00 | | 2008-12-31 | 4,080,900 | 36.48 | 37.10 | 36.47 | 37.00 | 00:00:00 | | 2009-01-02 | 3,341,400 | 37.00 | 37.62 | 36.81 | 37.47 | 00:00:00 | | 2009-01-05 | 4,727,300 | 37.43 | 37.45 | 36.29 | 36.67 | 00:00:00 | | 2009-01-06 | 5,090,000 | 36.83 | 36.96 | 35.70 | 35.79 | 00:00:00 | | 2009-01-07 | 4,826,000 | 35.70 | 35.99 | 35.53 | 35.73 | 00:00:00 | | 2009-01-08 | 4,707,900 | 35.75 | 35.78 | 35.16 | 35.59 | 00:00:00 | | 2009-01-09 | 4,356,700 | 35.53 | 35.90 | 35.21 | 35.53 | 00:00:00 | | 2009-01-12 | 3,654,100 | 35.62 | 35.96 | 35.53 | 35.79 | 00:00:00 | | 2009-01-13 | 6,294,600 | 35.68 | 35.70 | 34.58 | 34.86 | 00:00:00 | | 2009-01-14 | 6,467,200 | 35.03 | 35.03 | 34.01 | 34.34 | 00:00:00 | | 2009-01-15 | 5,683,100 | 34.24 | 34.69 | 33.92 | 34.69 | 00:00:00 | | 2009-01-16 | 4,523,100 | 35.02 | 35.26 | 34.67 | 35.03 | 00:00:00 | | 2009-01-20 | 5,014,400 | 35.00 | 35.54 | 34.65 | 34.73 | 00:00:00 | | 2009-01-21 | 5,179,700 | 35.15 | 35.20 | 34.24 | 34.94 | 00:00:00 | | 2009-01-22 | 4,284,300 | 34.68 | 35.28 | 34.55 | 34.95 | 00:00:00 | | 2009-01-23 | 4,519,700 | 34.60 | 34.87 | 34.31 | 34.65 | 00:00:00 | | 2009-01-26 | 5,862,100 | 34.77 | 35.35 | 34.57 | 34.94 | 00:00:00 | | 2009-01-27 | 5,482,400 | 35.03 | 35.19 | 34.50 | 34.94 | 00:00:00 | | 2009-01-28 | 6,549,000 | 35.30 | 35.30 | 33.98 | 34.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
