|
 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 | | 2009-01-28 | 6,549,000 | 35.30 | 35.30 | 33.98 | 34.37 | 00:00:00 | | 2009-01-29 | 4,372,700 | 34.00 | 34.16 | 33.73 | 33.86 | 00:00:00 | | 2009-01-30 | 5,811,300 | 33.73 | 34.10 | 33.25 | 33.45 | 00:00:00 | | 2009-02-02 | 4,567,200 | 33.35 | 33.53 | 32.90 | 33.29 | 00:00:00 | | 2009-02-03 | 3,567,800 | 33.30 | 33.56 | 33.07 | 33.47 | 00:00:00 | | 2009-02-04 | 3,515,900 | 33.64 | 33.80 | 33.20 | 33.55 | 00:00:00 | | 2009-02-05 | 4,612,400 | 33.51 | 33.79 | 33.19 | 33.34 | 00:00:00 | | 2009-02-06 | 3,304,400 | 33.30 | 33.75 | 33.15 | 33.59 | 00:00:00 | | 2009-02-09 | 4,876,500 | 33.57 | 33.61 | 32.75 | 33.06 | 00:00:00 | | 2009-02-10 | 6,495,600 | 33.01 | 33.07 | 32.02 | 32.12 | 00:00:00 | | 2009-02-11 | 4,710,900 | 32.24 | 32.34 | 31.90 | 32.15 | 00:00:00 | | 2009-02-12 | 6,894,800 | 32.10 | 32.13 | 30.94 | 31.62 | 00:00:00 | | 2009-02-13 | 4,016,400 | 31.57 | 31.75 | 31.35 | 31.39 | 00:00:00 | | 2009-02-17 | 5,035,000 | 31.00 | 31.00 | 30.21 | 30.41 | 00:00:00 | | 2009-02-18 | 5,703,800 | 30.54 | 30.82 | 30.28 | 30.72 | 00:00:00 | | 2009-02-19 | 4,532,100 | 30.91 | 31.09 | 30.52 | 30.87 | 00:00:00 | | 2009-02-20 | 6,003,700 | 30.48 | 30.87 | 29.91 | 30.17 | 00:00:00 | | 2009-02-23 | 4,260,700 | 30.40 | 30.50 | 29.65 | 29.71 | 00:00:00 | | 2009-02-24 | 7,564,800 | 30.00 | 31.11 | 29.84 | 30.97 | 00:00:00 | | 2009-02-25 | 7,086,700 | 31.05 | 31.60 | 30.88 | 31.21 | 00:00:00 | | 2009-02-26 | 5,295,700 | 31.44 | 31.51 | 30.63 | 30.65 | 00:00:00 | | 2009-02-27 | 5,288,900 | 30.32 | 30.81 | 30.00 | 30.31 | 00:00:00 | | 2009-03-02 | 5,927,200 | 30.00 | 30.65 | 29.76 | 29.78 | 00:00:00 | | 2009-03-03 | 7,589,500 | 29.94 | 30.10 | 28.42 | 28.47 | 00:00:00 | | 2009-03-04 | 5,880,400 | 28.81 | 29.28 | 28.29 | 28.75 | 00:00:00 | | 2009-03-05 | 5,944,800 | 28.55 | 28.65 | 27.48 | 27.81 | 00:00:00 | | 2009-03-06 | 5,928,800 | 28.01 | 28.69 | 27.48 | 28.05 | 00:00:00 | | 2009-03-09 | 5,907,800 | 27.47 | 28.06 | 26.71 | 26.82 | 00:00:00 | | 2009-03-10 | 5,748,200 | 27.08 | 27.48 | 26.85 | 27.25 | 00:00:00 | | 2009-03-11 | 5,124,700 | 27.35 | 27.71 | 27.03 | 27.14 | 00:00:00 | | 2009-03-12 | 7,468,900 | 27.14 | 27.28 | 26.48 | 26.81 | 00:00:00 | | 2009-03-13 | 4,768,900 | 27.04 | 27.25 | 26.88 | 27.14 | 00:00:00 | | 2009-03-16 | 7,129,100 | 27.32 | 28.46 | 27.32 | 28.16 | 00:00:00 | | 2009-03-17 | 5,784,600 | 28.24 | 28.82 | 28.06 | 28.82 | 00:00:00 | | 2009-03-18 | 7,524,200 | 28.77 | 29.77 | 28.53 | 29.73 | 00:00:00 | | 2009-03-19 | 6,156,900 | 30.08 | 30.34 | 29.75 | 30.30 | 00:00:00 | | 2009-03-20 | 9,222,800 | 30.30 | 31.24 | 30.30 | 30.58 | 00:00:00 | | 2009-03-23 | 6,768,700 | 31.08 | 31.86 | 30.75 | 31.82 | 00:00:00 | | 2009-03-24 | 4,523,200 | 31.55 | 31.55 | 30.69 | 30.72 | 00:00:00 | | 2009-03-25 | 4,952,300 | 30.88 | 31.04 | 30.02 | 30.45 | 00:00:00 | | 2009-03-26 | 6,337,000 | 30.50 | 30.74 | 29.83 | 30.71 | 00:00:00 | | 2009-03-27 | 3,840,700 | 30.34 | 30.73 | 30.18 | 30.57 | 00:00:00 | | 2009-03-30 | 3,658,300 | 30.09 | 30.57 | 30.00 | 30.34 | 00:00:00 | | 2009-03-31 | 4,689,400 | 30.52 | 30.96 | 30.17 | 30.62 | 00:00:00 | | 2009-04-01 | 5,387,800 | 30.31 | 30.92 | 30.31 | 30.81 | 00:00:00 | | 2009-04-02 | 7,293,500 | 31.29 | 31.29 | 30.30 | 31.07 | 00:00:00 | | 2009-04-03 | 3,853,500 | 31.21 | 31.32 | 30.71 | 31.08 | 00:00:00 | | 2009-04-06 | 3,570,400 | 30.89 | 31.27 | 30.80 | 30.98 | 00:00:00 | | 2009-04-07 | 4,016,700 | 30.64 | 31.18 | 30.50 | 30.94 | 00:00:00 | | 2009-04-08 | 3,332,700 | 31.10 | 31.44 | 30.82 | 31.38 | 00:00:00 | | 2009-04-09 | 5,233,800 | 31.49 | 31.78 | 30.52 | 30.89 | 00:00:00 | | 2009-04-13 | 3,469,700 | 30.87 | 31.03 | 30.28 | 30.53 | 00:00:00 | | 2009-04-14 | 4,499,600 | 30.33 | 30.40 | 29.75 | 29.85 | 00:00:00 | | 2009-04-15 | 4,005,800 | 29.81 | 30.16 | 29.58 | 30.05 | 00:00:00 | | 2009-04-16 | 5,249,600 | 30.16 | 30.20 | 29.58 | 29.86 | 00:00:00 | | 2009-04-17 | 5,048,700 | 29.98 | 30.10 | 29.44 | 29.64 | 00:00:00 | | 2009-04-20 | 4,493,100 | 29.53 | 30.17 | 29.51 | 29.85 | 00:00:00 | | 2009-04-21 | 4,133,700 | 29.85 | 30.43 | 29.85 | 30.04 | 00:00:00 | | 2009-04-22 | 3,988,300 | 30.06 | 30.06 | 29.45 | 29.48 | 00:00:00 | | 2009-04-23 | 4,114,500 | 29.61 | 29.69 | 29.31 | 29.51 | 00:00:00 | | 2009-04-24 | 5,184,700 | 29.51 | 29.64 | 29.25 | 29.46 | 00:00:00 | | 2009-04-27 | 3,888,400 | 29.40 | 30.16 | 29.40 | 29.75 | 00:00:00 | | 2009-04-28 | 4,016,400 | 29.71 | 30.26 | 29.66 | 30.03 | 00:00:00 | | 2009-04-29 | 4,720,100 | 30.17 | 30.30 | 29.83 | 30.03 | 00:00:00 | | 2009-04-30 | 10,729,500 | 29.84 | 29.87 | 28.10 | 28.88 | 00:00:00 | | 2009-05-01 | 6,121,000 | 28.97 | 28.97 | 28.55 | 28.82 | 00:00:00 | | 2009-05-04 | 4,916,400 | 29.35 | 29.35 | 28.56 | 29.00 | 00:00:00 | | 2009-05-05 | 4,149,300 | 29.07 | 29.11 | 28.71 | 28.91 | 00:00:00 | | 2009-05-06 | 4,322,200 | 29.12 | 29.20 | 28.74 | 29.17 | 00:00:00 | | 2009-05-07 | 4,609,700 | 29.34 | 29.50 | 28.85 | 29.27 | 00:00:00 | | 2009-05-08 | 7,652,800 | 29.48 | 29.81 | 28.60 | 28.76 | 00:00:00 | | 2009-05-11 | 6,690,700 | 28.51 | 29.20 | 28.51 | 28.99 | 00:00:00 | | 2009-05-12 | 4,938,100 | 29.14 | 29.30 | 28.70 | 28.87 | 00:00:00 | | 2009-05-13 | 5,324,700 | 28.66 | 28.94 | 28.48 | 28.64 | 00:00:00 | | 2009-05-14 | 5,780,700 | 28.58 | 28.87 | 28.30 | 28.48 | 00:00:00 | | 2009-05-15 | 4,196,500 | 28.38 | 28.52 | 28.00 | 28.12 | 00:00:00 | | 2009-05-18 | 4,099,500 | 28.28 | 28.34 | 27.90 | 28.12 | 00:00:00 | | 2009-05-19 | 5,803,100 | 28.10 | 28.18 | 27.92 | 27.98 | 00:00:00 | | 2009-05-20 | 5,390,900 | 27.99 | 28.15 | 27.44 | 27.45 | 00:00:00 | | 2009-05-21 | 4,778,800 | 27.36 | 27.54 | 27.19 | 27.36 | 00:00:00 | | 2009-05-22 | 5,222,900 | 27.28 | 27.95 | 27.20 | 27.70 | 00:00:00 | | 2009-05-26 | 5,987,400 | 27.71 | 28.33 | 27.58 | 28.31 | 00:00:00 | | 2009-05-27 | 7,007,200 | 28.36 | 28.47 | 27.90 | 28.09 | 00:00:00 | | 2009-05-28 | 5,091,000 | 28.28 | 28.49 | 28.05 | 28.29 | 00:00:00 | | 2009-05-29 | 5,533,800 | 28.34 | 28.53 | 28.06 | 28.41 | 00:00:00 | | 2009-06-01 | 5,579,400 | 28.52 | 29.04 | 28.43 | 28.93 | 00:00:00 | | 2009-06-02 | 5,498,400 | 28.93 | 29.28 | 28.93 | 29.03 | 00:00:00 | | 2009-06-03 | 4,060,200 | 29.06 | 29.24 | 28.41 | 28.73 | 00:00:00 | | 2009-06-04 | 4,266,900 | 28.89 | 28.89 | 28.52 | 28.73 | 00:00:00 | | 2009-06-05 | 6,407,200 | 28.83 | 29.14 | 28.72 | 28.91 | 00:00:00 | | 2009-06-08 | 4,372,600 | 29.18 | 29.18 | 28.55 | 28.82 | 00:00:00 | | 2009-06-09 | 3,959,200 | 28.85 | 29.14 | 28.60 | 28.63 | 00:00:00 | | 2009-06-10 | 5,563,800 | 28.76 | 29.22 | 28.73 | 29.05 | 00:00:00 | | 2009-06-11 | 6,957,100 | 29.14 | 30.40 | 29.10 | 29.91 | 00:00:00 | | 2009-06-12 | 5,345,800 | 29.94 | 30.80 | 29.61 | 30.55 | 00:00:00 | | 2009-06-15 | 5,259,100 | 30.31 | 30.53 | 29.94 | 30.14 | 00:00:00 | | 2009-06-16 | 3,860,400 | 30.22 | 30.35 | 29.96 | 30.12 | 00:00:00 | | 2009-06-17 | 4,395,400 | 30.13 | 30.69 | 30.13 | 30.37 | 00:00:00 | | 2009-06-18 | 4,414,600 | 30.46 | 31.17 | 30.34 | 31.09 | 00:00:00 | | 2009-06-19 | 5,440,400 | 31.29 | 31.40 | 30.55 | 30.61 | 00:00:00 | | 2009-06-22 | 4,810,400 | 30.44 | 31.30 | 30.20 | 31.07 | 00:00:00 | | 2009-06-23 | 5,734,100 | 31.05 | 31.21 | 30.72 | 31.10 | 00:00:00 | | 2009-06-24 | 4,346,700 | 31.21 | 31.46 | 31.08 | 31.30 | 00:00:00 | | 2009-06-25 | 5,050,000 | 31.25 | 31.82 | 30.91 | 31.78 | 00:00:00 | | 2009-06-26 | 5,008,400 | 31.76 | 32.05 | 31.51 | 31.90 | 00:00:00 | | 2009-06-29 | 3,957,100 | 31.94 | 31.94 | 31.47 | 31.86 | 00:00:00 | | 2009-06-30 | 8,228,700 | 31.11 | 31.40 | 30.55 | 31.16 | 00:00:00 | | 2009-07-01 | 4,096,500 | 31.19 | 31.55 | 31.13 | 31.52 | 00:00:00 | | 2009-07-02 | 4,702,800 | 31.43 | 31.45 | 31.01 | 31.01 | 00:00:00 | | 2009-07-06 | 5,539,800 | 31.18 | 31.94 | 31.03 | 31.67 | 00:00:00 | | 2009-07-07 | 3,218,400 | 31.58 | 31.58 | 31.07 | 31.08 | 00:00:00 | | 2009-07-08 | 4,477,100 | 31.14 | 31.41 | 30.65 | 30.92 | 00:00:00 | | 2009-07-09 | 3,944,000 | 31.06 | 31.06 | 30.47 | 30.77 | 00:00:00 | | 2009-07-10 | 2,795,500 | 30.68 | 30.87 | 30.27 | 30.70 | 00:00:00 | | 2009-07-13 | 6,403,100 | 30.70 | 30.90 | 30.38 | 30.72 | 00:00:00 | | 2009-07-14 | 4,495,900 | 30.70 | 30.84 | 30.42 | 30.84 | 00:00:00 | | 2009-07-15 | 5,636,200 | 30.76 | 31.55 | 30.76 | 31.53 | 00:00:00 | | 2009-07-16 | 3,117,800 | 31.42 | 31.90 | 31.23 | 31.80 | 00:00:00 | | 2009-07-17 | 3,670,700 | 31.73 | 31.83 | 31.33 | 31.48 | 00:00:00 | | 2009-07-20 | 3,666,300 | 31.69 | 31.79 | 31.29 | 31.79 | 00:00:00 | | 2009-07-21 | 4,666,000 | 31.87 | 32.00 | 31.61 | 31.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
