|
 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 | | 2018-09-24 | 9,173,230 | 43.91 | 44.31 | 43.61 | 43.83 | 00:00:00 | | 2018-09-25 | 9,874,473 | 43.43 | 43.46 | 42.68 | 42.73 | 00:00:00 | | 2018-09-26 | 10,275,519 | 42.88 | 43.20 | 42.57 | 42.66 | 00:00:00 | | 2018-09-27 | 9,961,942 | 42.69 | 43.74 | 42.65 | 43.24 | 00:00:00 | | 2018-09-28 | 7,748,750 | 43.33 | 43.77 | 43.28 | 43.60 | 00:00:00 | | 2018-10-01 | 4,762,278 | 43.49 | 43.50 | 42.93 | 43.18 | 00:00:00 | | 2018-10-02 | 5,067,008 | 43.36 | 43.66 | 43.24 | 43.43 | 00:00:00 | | 2018-10-03 | 6,817,994 | 43.41 | 43.46 | 42.51 | 42.79 | 00:00:00 | | 2018-10-04 | 8,156,487 | 42.68 | 43.35 | 42.54 | 42.98 | 00:00:00 | | 2018-10-05 | 6,107,232 | 43.05 | 43.94 | 42.98 | 43.71 | 00:00:00 | | 2018-10-08 | 5,947,332 | 43.81 | 44.34 | 43.67 | 43.92 | 00:00:00 | | 2018-10-09 | 5,865,385 | 43.98 | 44.35 | 43.81 | 44.12 | 00:00:00 | | 2018-10-10 | 7,005,481 | 44.19 | 44.64 | 43.93 | 43.94 | 00:00:00 | | 2018-10-11 | 8,222,958 | 44.09 | 44.20 | 43.37 | 43.54 | 00:00:00 | | 2018-10-12 | 6,174,661 | 43.49 | 43.73 | 43.03 | 43.58 | 00:00:00 | | 2018-10-15 | 6,543,075 | 43.74 | 44.64 | 43.60 | 44.22 | 00:00:00 | | 2018-10-16 | 4,487,627 | 44.12 | 44.77 | 43.90 | 44.51 | 00:00:00 | | 2018-10-17 | 4,176,196 | 44.41 | 44.58 | 44.16 | 44.31 | 00:00:00 | | 2018-10-18 | 4,606,623 | 44.43 | 44.53 | 44.09 | 44.30 | 00:00:00 | | 2018-10-19 | 6,466,534 | 44.29 | 45.58 | 44.22 | 45.07 | 00:00:00 | | 2018-10-22 | 3,815,476 | 45.05 | 45.33 | 44.70 | 44.97 | 00:00:00 | | 2018-10-23 | 5,034,554 | 44.96 | 45.35 | 44.55 | 44.73 | 00:00:00 | | 2018-10-24 | 7,468,898 | 44.92 | 46.26 | 44.63 | 46.02 | 00:00:00 | | 2018-10-25 | 5,570,069 | 45.82 | 45.82 | 45.04 | 45.27 | 00:00:00 | | 2018-10-26 | 7,821,340 | 45.50 | 45.69 | 44.51 | 44.86 | 00:00:00 | | 2018-10-29 | 6,918,547 | 45.04 | 45.96 | 44.97 | 45.89 | 00:00:00 | | 2018-10-30 | 7,970,173 | 46.00 | 46.33 | 45.17 | 45.82 | 00:00:00 | | 2018-10-31 | 8,395,733 | 45.50 | 45.50 | 44.62 | 45.03 | 00:00:00 | | 2018-11-01 | 5,398,194 | 45.04 | 45.17 | 44.45 | 44.90 | 00:00:00 | | 2018-11-02 | 5,800,155 | 44.98 | 45.00 | 44.33 | 44.74 | 00:00:00 | | 2018-11-05 | 5,316,908 | 44.88 | 45.44 | 44.85 | 45.25 | 00:00:00 | | 2018-11-06 | 5,054,204 | 45.20 | 45.68 | 45.11 | 45.67 | 00:00:00 | | 2018-11-07 | 8,829,296 | 45.78 | 47.10 | 45.62 | 47.01 | 00:00:00 | | 2018-11-08 | 5,475,552 | 47.05 | 47.22 | 46.24 | 46.58 | 00:00:00 | | 2018-11-09 | 6,378,367 | 46.56 | 47.00 | 46.32 | 46.81 | 00:00:00 | | 2018-11-12 | 5,580,154 | 46.65 | 47.48 | 46.53 | 46.89 | 00:00:00 | | 2018-11-13 | 5,165,719 | 46.78 | 47.38 | 46.63 | 47.27 | 00:00:00 | | 2018-11-14 | 6,180,827 | 47.10 | 47.69 | 47.01 | 47.40 | 00:00:00 | | 2018-11-15 | 7,808,355 | 47.25 | 47.26 | 46.56 | 47.18 | 00:00:00 | | 2018-11-16 | 7,551,984 | 46.88 | 47.20 | 46.58 | 46.89 | 00:00:00 | | 2018-11-19 | 5,284,393 | 46.79 | 47.18 | 46.68 | 47.04 | 00:00:00 | | 2018-11-20 | 6,324,478 | 47.09 | 47.33 | 46.37 | 46.66 | 00:00:00 | | 2018-11-21 | 6,920,840 | 46.50 | 46.60 | 45.54 | 45.63 | 00:00:00 | | 2018-11-23 | 2,805,420 | 45.77 | 45.87 | 45.39 | 45.72 | 00:00:00 | | 2018-11-26 | 5,739,279 | 45.73 | 45.94 | 45.35 | 45.65 | 00:00:00 | | 2018-11-27 | 6,882,121 | 45.64 | 46.25 | 45.49 | 46.09 | 00:00:00 | | 2018-11-28 | 5,182,586 | 46.09 | 46.29 | 45.82 | 46.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
