|
 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 | | 2000-06-23 | 1,075,600 | 24.88 | 25.00 | 24.69 | 24.88 | 00:00:00 | | 2000-06-26 | 1,013,100 | 24.88 | 25.12 | 24.50 | 25.00 | 00:00:00 | | 2000-06-27 | 1,498,600 | 25.06 | 25.12 | 24.19 | 24.19 | 00:00:00 | | 2000-06-28 | 2,298,700 | 24.19 | 24.75 | 23.62 | 24.58 | 00:00:00 | | 2000-06-29 | 1,440,000 | 24.25 | 24.75 | 24.00 | 24.00 | 00:00:00 | | 2000-06-30 | 2,429,300 | 24.19 | 24.75 | 23.06 | 23.31 | 00:00:00 | | 2000-07-03 | 731,500 | 23.56 | 24.06 | 23.41 | 23.81 | 00:00:00 | | 2000-07-05 | 1,217,000 | 24.00 | 24.38 | 23.75 | 23.81 | 00:00:00 | | 2000-07-06 | 1,394,900 | 23.88 | 24.19 | 23.69 | 23.94 | 00:00:00 | | 2000-07-07 | 796,500 | 23.94 | 24.50 | 23.94 | 24.25 | 00:00:00 | | 2000-07-10 | 962,300 | 24.38 | 25.00 | 24.38 | 24.69 | 00:00:00 | | 2000-07-11 | 825,200 | 24.56 | 24.81 | 24.25 | 24.81 | 00:00:00 | | 2000-07-12 | 1,135,600 | 24.88 | 24.88 | 24.25 | 24.38 | 00:00:00 | | 2000-07-13 | 1,164,600 | 24.38 | 24.50 | 24.12 | 24.44 | 00:00:00 | | 2000-07-14 | 1,226,500 | 24.50 | 24.62 | 23.94 | 24.12 | 00:00:00 | | 2000-07-17 | 1,053,400 | 24.06 | 24.25 | 24.00 | 24.12 | 00:00:00 | | 2000-07-18 | 1,603,500 | 24.25 | 25.00 | 24.25 | 24.31 | 00:00:00 | | 2000-07-19 | 1,674,400 | 24.50 | 25.25 | 24.50 | 25.12 | 00:00:00 | | 2000-07-20 | 1,163,400 | 25.12 | 25.25 | 24.94 | 25.12 | 00:00:00 | | 2000-07-21 | 1,226,900 | 25.19 | 25.38 | 25.12 | 25.19 | 00:00:00 | | 2000-07-24 | 973,200 | 25.06 | 25.06 | 24.88 | 25.00 | 00:00:00 | | 2000-07-25 | 648,200 | 24.94 | 25.38 | 24.81 | 24.94 | 00:00:00 | | 2000-07-26 | 1,261,900 | 24.50 | 24.94 | 24.12 | 24.38 | 00:00:00 | | 2000-07-27 | 1,212,200 | 24.62 | 24.88 | 24.56 | 24.69 | 00:00:00 | | 2000-07-28 | 1,921,000 | 24.50 | 25.19 | 24.50 | 24.81 | 00:00:00 | | 2000-07-31 | 1,959,300 | 24.94 | 25.19 | 24.38 | 24.44 | 00:00:00 | | 2000-08-01 | 1,710,100 | 24.44 | 25.12 | 24.44 | 25.06 | 00:00:00 | | 2000-08-02 | 2,440,100 | 25.06 | 26.19 | 25.00 | 26.12 | 00:00:00 | | 2000-08-03 | 3,840,000 | 26.12 | 26.69 | 26.12 | 26.45 | 00:00:00 | | 2000-08-04 | 3,183,800 | 26.50 | 26.50 | 25.94 | 26.50 | 00:00:00 | | 2000-08-07 | 2,319,700 | 26.50 | 27.50 | 26.38 | 27.45 | 00:00:00 | | 2000-08-08 | 2,389,900 | 27.31 | 27.94 | 27.06 | 27.88 | 00:00:00 | | 2000-08-09 | 2,704,200 | 27.62 | 27.88 | 27.06 | 27.23 | 00:00:00 | | 2000-08-10 | 825,600 | 27.25 | 27.31 | 27.00 | 27.14 | 00:00:00 | | 2000-08-11 | 1,789,600 | 27.06 | 27.69 | 27.06 | 27.19 | 00:00:00 | | 2000-08-14 | 1,169,000 | 27.25 | 27.62 | 26.88 | 27.50 | 00:00:00 | | 2000-08-15 | 1,355,500 | 27.19 | 27.81 | 27.12 | 27.56 | 00:00:00 | | 2000-08-16 | 1,258,300 | 27.38 | 27.81 | 27.12 | 27.33 | 00:00:00 | | 2000-08-17 | 976,600 | 27.50 | 27.50 | 27.06 | 27.31 | 00:00:00 | | 2000-08-18 | 911,100 | 27.25 | 27.44 | 27.12 | 27.38 | 00:00:00 | | 2000-08-21 | 927,300 | 27.44 | 27.44 | 27.12 | 27.44 | 00:00:00 | | 2000-08-22 | 584,900 | 27.44 | 27.50 | 27.19 | 27.31 | 00:00:00 | | 2000-08-23 | 1,967,100 | 27.19 | 28.06 | 27.06 | 27.94 | 00:00:00 | | 2000-08-24 | 2,117,400 | 27.94 | 28.06 | 27.88 | 28.00 | 00:00:00 | | 2000-08-25 | 2,047,600 | 27.62 | 28.56 | 27.62 | 28.38 | 00:00:00 | | 2000-08-28 | 18,086 | 28.06 | 29.00 | 28.06 | 28.88 | 00:00:00 | | 2000-08-29 | 10,760 | 28.56 | 28.94 | 28.50 | 28.50 | 00:00:00 | | 2000-08-30 | 2,888,900 | 28.56 | 29.75 | 28.56 | 29.38 | 00:00:00 | | 2000-08-31 | 2,830,200 | 29.31 | 30.06 | 29.31 | 29.95 | 00:00:00 | | 2000-09-01 | 1,593,300 | 29.88 | 30.12 | 29.81 | 29.95 | 00:00:00 | | 2000-09-05 | 1,605,100 | 29.94 | 30.62 | 29.94 | 30.62 | 00:00:00 | | 2000-09-06 | 1,910,200 | 30.69 | 31.38 | 30.62 | 31.19 | 00:00:00 | | 2000-09-07 | 2,824,000 | 31.12 | 31.94 | 31.00 | 31.75 | 00:00:00 | | 2000-09-08 | 4,198,900 | 31.62 | 33.12 | 31.56 | 32.91 | 00:00:00 | | 2000-09-11 | 3,162,200 | 32.75 | 33.62 | 32.69 | 33.08 | 00:00:00 | | 2000-09-12 | 4,421,000 | 33.00 | 33.44 | 32.62 | 33.38 | 00:00:00 | | 2000-09-13 | 5,077,300 | 33.62 | 35.00 | 33.62 | 34.06 | 00:00:00 | | 2000-09-14 | 2,911,600 | 33.94 | 33.94 | 32.81 | 32.88 | 00:00:00 | | 2000-09-15 | 3,671,600 | 32.75 | 33.56 | 32.69 | 32.89 | 00:00:00 | | 2000-09-18 | 1,925,300 | 33.00 | 33.38 | 32.62 | 33.11 | 00:00:00 | | 2000-09-19 | 2,704,900 | 33.00 | 33.12 | 31.38 | 31.56 | 00:00:00 | | 2000-09-20 | 2,353,500 | 31.38 | 31.50 | 30.31 | 30.62 | 00:00:00 | | 2000-09-21 | 2,180,300 | 30.62 | 31.25 | 29.69 | 29.94 | 00:00:00 | | 2000-09-22 | 2,003,900 | 30.62 | 31.22 | 30.06 | 30.06 | 00:00:00 | | 2000-09-25 | 2,277,000 | 31.06 | 31.25 | 30.12 | 31.12 | 00:00:00 | | 2000-09-26 | 4,320,000 | 31.50 | 32.38 | 31.44 | 32.25 | 00:00:00 | | 2000-09-27 | 3,476,600 | 32.25 | 32.50 | 31.38 | 32.02 | 00:00:00 | | 2000-09-28 | 2,026,000 | 32.00 | 32.44 | 31.88 | 32.06 | 00:00:00 | | 2000-09-29 | 1,804,100 | 32.06 | 32.62 | 32.06 | 32.45 | 00:00:00 | | 2000-10-02 | 1,845,900 | 32.31 | 32.31 | 31.50 | 32.06 | 00:00:00 | | 2000-10-03 | 2,228,600 | 31.81 | 32.44 | 30.81 | 30.88 | 00:00:00 | | 2000-10-04 | 3,441,600 | 30.94 | 31.31 | 29.19 | 29.44 | 00:00:00 | | 2000-10-05 | 1,720,900 | 29.56 | 30.19 | 28.88 | 29.00 | 00:00:00 | | 2000-10-06 | 1,038,000 | 29.06 | 30.00 | 29.06 | 29.19 | 00:00:00 | | 2000-10-09 | 2,240,300 | 29.25 | 30.00 | 29.25 | 30.00 | 00:00:00 | | 2000-10-10 | 1,298,000 | 30.12 | 30.94 | 29.75 | 29.94 | 00:00:00 | | 2000-10-11 | 2,345,000 | 30.19 | 30.56 | 29.56 | 30.19 | 00:00:00 | | 2000-10-12 | 1,773,900 | 30.19 | 30.25 | 29.19 | 29.88 | 00:00:00 | | 2000-10-13 | 1,912,500 | 30.00 | 30.56 | 29.69 | 30.12 | 00:00:00 | | 2000-10-16 | 2,037,200 | 29.75 | 30.75 | 29.69 | 29.88 | 00:00:00 | | 2000-10-17 | 1,447,900 | 29.88 | 30.12 | 29.69 | 29.94 | 00:00:00 | | 2000-10-18 | 2,530,800 | 30.12 | 30.38 | 29.56 | 29.88 | 00:00:00 | | 2000-10-19 | 1,829,500 | 29.81 | 29.94 | 29.31 | 29.50 | 00:00:00 | | 2000-10-20 | 1,242,400 | 29.38 | 29.75 | 29.12 | 29.56 | 00:00:00 | | 2000-10-23 | 1,193,600 | 29.81 | 30.38 | 29.38 | 29.94 | 00:00:00 | | 2000-10-24 | 1,403,000 | 29.81 | 30.25 | 29.50 | 29.50 | 00:00:00 | | 2000-10-25 | 2,034,200 | 29.75 | 29.81 | 28.50 | 28.56 | 00:00:00 | | 2000-10-26 | 1,341,500 | 28.56 | 28.69 | 27.88 | 28.31 | 00:00:00 | | 2000-10-27 | 1,806,900 | 28.25 | 29.00 | 27.50 | 28.88 | 00:00:00 | | 2000-10-30 | 1,021,300 | 28.94 | 29.81 | 28.94 | 29.75 | 00:00:00 | | 2000-10-31 | 1,259,900 | 29.75 | 29.75 | 28.94 | 29.38 | 00:00:00 | | 2000-11-01 | 2,010,600 | 29.62 | 30.31 | 29.38 | 30.06 | 00:00:00 | | 2000-11-02 | 1,970,700 | 30.00 | 30.00 | 29.06 | 29.06 | 00:00:00 | | 2000-11-03 | 1,482,900 | 29.06 | 29.50 | 28.62 | 29.19 | 00:00:00 | | 2000-11-06 | 848,500 | 29.19 | 29.62 | 28.81 | 28.88 | 00:00:00 | | 2000-11-07 | 667,100 | 28.81 | 28.88 | 28.31 | 28.69 | 00:00:00 | | 2000-11-08 | 1,094,400 | 28.69 | 28.88 | 28.38 | 28.62 | 00:00:00 | | 2000-11-09 | 975,200 | 28.75 | 28.94 | 28.56 | 28.69 | 00:00:00 | | 2000-11-10 | 1,076,800 | 28.69 | 29.31 | 28.69 | 28.88 | 00:00:00 | | 2000-11-13 | 1,206,400 | 29.06 | 29.94 | 29.06 | 29.19 | 00:00:00 | | 2000-11-14 | 1,684,700 | 29.12 | 29.12 | 28.12 | 28.19 | 00:00:00 | | 2000-11-15 | 828,800 | 28.44 | 29.12 | 28.25 | 28.88 | 00:00:00 | | 2000-11-16 | 1,182,600 | 28.88 | 29.62 | 28.88 | 29.56 | 00:00:00 | | 2000-11-17 | 2,501,600 | 29.62 | 31.00 | 29.56 | 31.00 | 00:00:00 | | 2000-11-20 | 1,754,500 | 30.75 | 30.81 | 30.12 | 30.25 | 00:00:00 | | 2000-11-21 | 873,700 | 30.06 | 30.12 | 29.56 | 29.94 | 00:00:00 | | 2000-11-22 | 880,100 | 29.56 | 30.19 | 29.56 | 30.06 | 00:00:00 | | 2000-11-24 | 533,800 | 30.06 | 30.31 | 30.00 | 30.06 | 00:00:00 | | 2000-11-27 | 593,000 | 30.00 | 30.00 | 29.75 | 29.88 | 00:00:00 | | 2000-11-28 | 1,353,300 | 30.06 | 30.31 | 29.94 | 30.19 | 00:00:00 | | 2000-11-29 | 1,447,200 | 30.19 | 30.88 | 30.19 | 30.69 | 00:00:00 | | 2000-11-30 | 2,028,400 | 30.94 | 31.75 | 30.88 | 31.56 | 00:00:00 | | 2000-12-01 | 1,367,000 | 31.81 | 31.81 | 30.38 | 31.00 | 00:00:00 | | 2000-12-04 | 1,473,900 | 31.12 | 31.75 | 31.06 | 31.19 | 00:00:00 | | 2000-12-05 | 1,626,900 | 31.12 | 31.19 | 30.25 | 30.38 | 00:00:00 | | 2000-12-06 | 2,443,800 | 30.38 | 30.50 | 29.06 | 29.25 | 00:00:00 | | 2000-12-07 | 17,698,200 | 28.56 | 29.56 | 27.81 | 28.12 | 00:00:00 | | 2000-12-08 | 2,621,900 | 28.31 | 28.75 | 28.12 | 28.62 | 00:00:00 | | 2000-12-11 | 2,984,700 | 28.62 | 29.00 | 28.31 | 28.81 | 00:00:00 | | 2000-12-12 | 2,656,400 | 28.94 | 29.19 | 28.69 | 29.06 | 00:00:00 | | 2000-12-13 | 5,207,600 | 28.88 | 30.50 | 28.69 | 30.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
