|
 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 | | 2000-12-13 | 5,207,600 | 28.88 | 30.50 | 28.69 | 30.50 | 00:00:00 | | 2000-12-14 | 2,569,100 | 30.50 | 30.50 | 29.88 | 30.00 | 00:00:00 | | 2000-12-15 | 4,084,400 | 29.62 | 30.44 | 29.62 | 30.38 | 00:00:00 | | 2000-12-18 | 2,579,200 | 30.50 | 31.19 | 30.38 | 31.19 | 00:00:00 | | 2000-12-19 | 1,939,600 | 31.19 | 31.50 | 30.69 | 31.12 | 00:00:00 | | 2000-12-20 | 2,978,200 | 31.31 | 32.81 | 30.81 | 32.81 | 00:00:00 | | 2000-12-21 | 2,194,000 | 32.62 | 32.88 | 32.00 | 32.56 | 00:00:00 | | 2000-12-22 | 1,338,600 | 32.12 | 32.94 | 32.00 | 32.94 | 00:00:00 | | 2000-12-26 | 1,086,100 | 32.94 | 33.81 | 32.62 | 33.69 | 00:00:00 | | 2000-12-27 | 935,800 | 33.69 | 33.88 | 33.38 | 33.62 | 00:00:00 | | 2000-12-28 | 908,800 | 33.69 | 33.69 | 33.06 | 33.38 | 00:00:00 | | 2000-12-29 | 784,700 | 33.44 | 33.50 | 33.06 | 33.25 | 00:00:00 | | 2001-01-02 | 1,373,200 | 32.75 | 32.75 | 32.12 | 32.25 | 00:00:00 | | 2001-01-03 | 3,013,100 | 32.44 | 33.00 | 30.69 | 31.25 | 00:00:00 | | 2001-01-04 | 6,276,600 | 30.88 | 30.88 | 28.12 | 29.00 | 00:00:00 | | 2001-01-05 | 4,529,500 | 29.06 | 29.75 | 28.50 | 28.50 | 00:00:00 | | 2001-01-08 | 1,497,600 | 28.50 | 29.31 | 28.50 | 29.25 | 00:00:00 | | 2001-01-09 | 1,653,200 | 29.12 | 29.31 | 28.69 | 29.31 | 00:00:00 | | 2001-01-10 | 2,007,700 | 29.31 | 29.69 | 28.56 | 28.88 | 00:00:00 | | 2001-01-11 | 2,741,200 | 29.00 | 29.00 | 26.75 | 27.31 | 00:00:00 | | 2001-01-12 | 2,201,300 | 27.50 | 28.06 | 26.81 | 28.06 | 00:00:00 | | 2001-01-16 | 2,951,500 | 27.50 | 27.81 | 26.44 | 27.81 | 00:00:00 | | 2001-01-17 | 1,819,000 | 27.69 | 28.00 | 27.12 | 27.50 | 00:00:00 | | 2001-01-18 | 3,111,100 | 27.69 | 28.00 | 27.00 | 27.62 | 00:00:00 | | 2001-01-19 | 2,915,800 | 26.88 | 28.62 | 26.81 | 28.19 | 00:00:00 | | 2001-01-22 | 1,419,300 | 28.19 | 28.88 | 28.06 | 28.69 | 00:00:00 | | 2001-01-23 | 1,754,100 | 28.69 | 29.56 | 28.50 | 28.81 | 00:00:00 | | 2001-01-24 | 1,214,700 | 28.81 | 29.56 | 28.81 | 29.25 | 00:00:00 | | 2001-01-25 | 1,501,100 | 29.31 | 29.88 | 29.25 | 29.56 | 00:00:00 | | 2001-01-26 | 1,618,500 | 29.62 | 29.81 | 28.38 | 29.06 | 00:00:00 | | 2001-01-29 | 943,600 | 29.31 | 29.94 | 29.27 | 29.41 | 00:00:00 | | 2001-01-30 | 1,621,500 | 29.25 | 29.65 | 29.05 | 29.46 | 00:00:00 | | 2001-01-31 | 2,457,700 | 29.46 | 29.46 | 29.01 | 29.18 | 00:00:00 | | 2001-02-01 | 2,482,500 | 28.84 | 28.84 | 28.15 | 28.47 | 00:00:00 | | 2001-02-02 | 1,623,900 | 28.44 | 28.85 | 28.37 | 28.73 | 00:00:00 | | 2001-02-05 | 1,142,000 | 28.73 | 29.25 | 28.73 | 29.05 | 00:00:00 | | 2001-02-06 | 1,265,000 | 29.05 | 29.30 | 28.78 | 29.25 | 00:00:00 | | 2001-02-07 | 1,529,800 | 29.25 | 29.74 | 29.10 | 29.45 | 00:00:00 | | 2001-02-08 | 1,527,000 | 29.65 | 30.06 | 29.59 | 30.06 | 00:00:00 | | 2001-02-09 | 1,214,100 | 30.12 | 30.50 | 30.00 | 30.19 | 00:00:00 | | 2001-02-12 | 2,497,700 | 30.31 | 30.75 | 29.85 | 30.56 | 00:00:00 | | 2001-02-13 | 2,118,200 | 30.55 | 30.73 | 29.96 | 30.45 | 00:00:00 | | 2001-02-14 | 1,455,400 | 30.50 | 30.64 | 29.91 | 30.22 | 00:00:00 | | 2001-02-15 | 2,481,300 | 30.21 | 30.22 | 29.40 | 29.60 | 00:00:00 | | 2001-02-16 | 1,701,100 | 30.24 | 30.41 | 30.05 | 30.33 | 00:00:00 | | 2001-02-20 | 1,726,000 | 30.33 | 30.92 | 30.25 | 30.86 | 00:00:00 | | 2001-02-21 | 1,739,400 | 31.00 | 31.13 | 30.54 | 30.55 | 00:00:00 | | 2001-02-22 | 1,472,700 | 30.65 | 31.40 | 30.09 | 30.58 | 00:00:00 | | 2001-02-23 | 1,666,900 | 30.58 | 30.98 | 29.41 | 30.17 | 00:00:00 | | 2001-02-26 | 1,240,100 | 30.17 | 30.63 | 30.16 | 30.45 | 00:00:00 | | 2001-02-27 | 1,422,400 | 30.40 | 30.85 | 30.32 | 30.83 | 00:00:00 | | 2001-02-28 | 1,986,500 | 30.80 | 31.08 | 30.25 | 30.95 | 00:00:00 | | 2001-03-01 | 1,989,500 | 31.00 | 31.35 | 30.67 | 30.98 | 00:00:00 | | 2001-03-02 | 2,399,900 | 31.30 | 31.43 | 30.80 | 31.30 | 00:00:00 | | 2001-03-05 | 970,400 | 31.40 | 31.59 | 31.13 | 31.41 | 00:00:00 | | 2001-03-06 | 1,109,900 | 31.42 | 31.45 | 31.11 | 31.25 | 00:00:00 | | 2001-03-07 | 1,836,800 | 31.26 | 31.42 | 30.85 | 30.96 | 00:00:00 | | 2001-03-08 | 1,429,900 | 31.21 | 31.37 | 30.94 | 31.16 | 00:00:00 | | 2001-03-09 | 1,474,300 | 31.10 | 31.15 | 30.81 | 30.95 | 00:00:00 | | 2001-03-12 | 1,476,500 | 30.60 | 31.15 | 30.57 | 30.80 | 00:00:00 | | 2001-03-13 | 1,558,500 | 30.80 | 30.80 | 30.24 | 30.27 | 00:00:00 | | 2001-03-14 | 1,750,000 | 30.10 | 30.25 | 29.58 | 29.68 | 00:00:00 | | 2001-03-15 | 5,162,000 | 31.43 | 31.88 | 31.07 | 31.74 | 00:00:00 | | 2001-03-16 | 3,576,600 | 31.74 | 32.28 | 31.66 | 31.77 | 00:00:00 | | 2001-03-19 | 2,717,900 | 31.85 | 32.57 | 31.85 | 32.27 | 00:00:00 | | 2001-03-20 | 2,764,100 | 32.27 | 33.00 | 32.16 | 32.51 | 00:00:00 | | 2001-03-21 | 4,586,400 | 32.40 | 32.94 | 32.40 | 32.65 | 00:00:00 | | 2001-03-22 | 2,647,100 | 32.65 | 32.87 | 31.31 | 32.00 | 00:00:00 | | 2001-03-23 | 2,351,100 | 31.75 | 32.35 | 31.34 | 31.74 | 00:00:00 | | 2001-03-26 | 2,433,300 | 31.95 | 33.50 | 31.85 | 33.24 | 00:00:00 | | 2001-03-27 | 2,210,900 | 33.10 | 33.98 | 33.10 | 33.71 | 00:00:00 | | 2001-03-28 | 2,540,700 | 34.00 | 34.43 | 33.90 | 34.27 | 00:00:00 | | 2001-03-29 | 2,594,600 | 34.27 | 34.60 | 33.75 | 34.55 | 00:00:00 | | 2001-03-30 | 3,014,900 | 34.80 | 35.44 | 34.72 | 35.09 | 00:00:00 | | 2001-04-02 | 2,637,700 | 35.25 | 35.72 | 34.88 | 35.29 | 00:00:00 | | 2001-04-03 | 7,266,200 | 21.95 | 22.24 | 21.65 | 22.10 | 00:00:00 | | 2001-04-04 | 7,805,600 | 22.10 | 22.23 | 21.70 | 21.90 | 00:00:00 | | 2001-04-05 | 2,660,600 | 21.85 | 22.10 | 21.61 | 22.06 | 00:00:00 | | 2001-04-06 | 5,118,300 | 22.00 | 22.06 | 20.89 | 21.47 | 00:00:00 | | 2001-04-09 | 2,692,700 | 21.47 | 22.35 | 21.47 | 21.99 | 00:00:00 | | 2001-04-10 | 2,828,900 | 22.00 | 22.35 | 21.90 | 22.28 | 00:00:00 | | 2001-04-11 | 3,256,000 | 22.75 | 22.75 | 22.00 | 22.39 | 00:00:00 | | 2001-04-12 | 2,127,000 | 22.00 | 22.29 | 21.83 | 22.17 | 00:00:00 | | 2001-04-16 | 1,518,900 | 22.26 | 22.75 | 22.10 | 22.60 | 00:00:00 | | 2001-04-17 | 2,227,200 | 22.60 | 23.00 | 22.54 | 22.99 | 00:00:00 | | 2001-04-18 | 3,528,400 | 23.00 | 23.25 | 22.49 | 22.80 | 00:00:00 | | 2001-04-19 | 2,583,500 | 22.60 | 22.85 | 22.21 | 22.31 | 00:00:00 | | 2001-04-20 | 2,149,000 | 22.56 | 22.80 | 22.00 | 22.36 | 00:00:00 | | 2001-04-23 | 1,717,700 | 22.65 | 22.79 | 22.40 | 22.68 | 00:00:00 | | 2001-04-24 | 2,002,500 | 23.10 | 23.18 | 22.75 | 23.17 | 00:00:00 | | 2001-04-25 | 1,949,500 | 23.64 | 23.64 | 23.10 | 23.30 | 00:00:00 | | 2001-04-26 | 2,273,400 | 23.50 | 23.75 | 23.30 | 23.33 | 00:00:00 | | 2001-04-27 | 2,057,300 | 23.50 | 23.50 | 22.92 | 23.06 | 00:00:00 | | 2001-04-30 | 1,823,600 | 22.80 | 23.13 | 22.73 | 23.05 | 00:00:00 | | 2001-05-01 | 3,418,500 | 23.39 | 23.65 | 23.00 | 23.35 | 00:00:00 | | 2001-05-02 | 4,850,500 | 23.20 | 23.21 | 22.80 | 23.08 | 00:00:00 | | 2001-05-03 | 2,566,200 | 22.74 | 22.80 | 22.20 | 22.37 | 00:00:00 | | 2001-05-04 | 1,797,200 | 22.37 | 22.50 | 22.10 | 22.46 | 00:00:00 | | 2001-05-07 | 1,387,100 | 22.80 | 22.85 | 22.42 | 22.59 | 00:00:00 | | 2001-05-08 | 1,297,900 | 22.59 | 22.59 | 22.18 | 22.45 | 00:00:00 | | 2001-05-09 | 1,315,300 | 22.47 | 22.74 | 22.33 | 22.50 | 00:00:00 | | 2001-05-10 | 1,191,800 | 22.50 | 22.80 | 22.48 | 22.76 | 00:00:00 | | 2001-05-11 | 1,102,800 | 22.78 | 22.88 | 22.42 | 22.60 | 00:00:00 | | 2001-05-14 | 1,519,600 | 22.68 | 22.85 | 22.55 | 22.68 | 00:00:00 | | 2001-05-15 | 1,431,900 | 22.78 | 22.80 | 22.31 | 22.44 | 00:00:00 | | 2001-05-16 | 2,544,800 | 22.55 | 22.67 | 22.05 | 22.50 | 00:00:00 | | 2001-05-17 | 1,577,900 | 22.62 | 22.62 | 22.36 | 22.59 | 00:00:00 | | 2001-05-18 | 1,894,700 | 22.59 | 22.60 | 22.36 | 22.50 | 00:00:00 | | 2001-05-21 | 2,328,200 | 22.40 | 22.59 | 22.40 | 22.53 | 00:00:00 | | 2001-05-22 | 1,909,300 | 22.60 | 22.76 | 22.49 | 22.71 | 00:00:00 | | 2001-05-23 | 2,437,800 | 22.95 | 23.10 | 22.80 | 22.95 | 00:00:00 | | 2001-05-24 | 1,460,700 | 23.10 | 23.23 | 22.90 | 23.08 | 00:00:00 | | 2001-05-25 | 1,576,700 | 23.00 | 23.08 | 22.75 | 22.91 | 00:00:00 | | 2001-05-29 | 2,464,500 | 22.80 | 22.90 | 22.65 | 22.80 | 00:00:00 | | 2001-05-30 | 1,629,300 | 23.00 | 23.19 | 22.84 | 23.08 | 00:00:00 | | 2001-05-31 | 1,244,600 | 22.90 | 23.57 | 22.90 | 23.54 | 00:00:00 | | 2001-06-01 | 1,466,100 | 23.54 | 23.54 | 23.12 | 23.22 | 00:00:00 | | 2001-06-04 | 1,486,000 | 23.60 | 23.75 | 23.30 | 23.68 | 00:00:00 | | 2001-06-05 | 3,546,000 | 23.70 | 23.85 | 23.60 | 23.76 | 00:00:00 | | 2001-06-06 | 1,753,000 | 23.77 | 23.88 | 23.25 | 23.29 | 00:00:00 | | 2001-06-07 | 2,252,500 | 23.30 | 23.50 | 22.80 | 22.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
