|
 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 | | 2001-06-07 | 2,252,500 | 23.30 | 23.50 | 22.80 | 22.99 | 00:00:00 | | 2001-06-08 | 1,082,100 | 23.00 | 23.14 | 22.82 | 22.99 | 00:00:00 | | 2001-06-11 | 1,852,500 | 23.14 | 23.45 | 23.05 | 23.20 | 00:00:00 | | 2001-06-12 | 1,395,800 | 23.20 | 23.37 | 23.00 | 23.25 | 00:00:00 | | 2001-06-13 | 1,321,600 | 23.30 | 23.36 | 22.81 | 22.95 | 00:00:00 | | 2001-06-14 | 1,490,900 | 23.00 | 23.01 | 22.43 | 22.47 | 00:00:00 | | 2001-06-15 | 2,310,400 | 22.29 | 23.15 | 22.29 | 22.71 | 00:00:00 | | 2001-06-18 | 1,350,500 | 22.72 | 23.16 | 22.72 | 22.77 | 00:00:00 | | 2001-06-19 | 1,525,500 | 22.76 | 23.04 | 22.70 | 23.00 | 00:00:00 | | 2001-06-20 | 1,813,600 | 23.15 | 23.50 | 23.10 | 23.40 | 00:00:00 | | 2001-06-21 | 2,102,100 | 23.15 | 23.37 | 22.55 | 23.02 | 00:00:00 | | 2001-06-22 | 1,241,200 | 23.02 | 23.25 | 22.70 | 23.15 | 00:00:00 | | 2001-06-25 | 839,600 | 23.19 | 23.43 | 22.85 | 23.06 | 00:00:00 | | 2001-06-26 | 1,116,700 | 23.07 | 23.40 | 22.86 | 23.35 | 00:00:00 | | 2001-06-27 | 1,184,000 | 23.45 | 23.73 | 23.36 | 23.62 | 00:00:00 | | 2001-06-28 | 1,178,200 | 23.63 | 23.75 | 23.30 | 23.49 | 00:00:00 | | 2001-06-29 | 2,287,500 | 23.44 | 23.49 | 22.98 | 23.25 | 00:00:00 | | 2001-07-02 | 1,371,200 | 23.25 | 23.31 | 23.03 | 23.31 | 00:00:00 | | 2001-07-03 | 1,109,100 | 23.37 | 23.38 | 23.18 | 23.33 | 00:00:00 | | 2001-07-05 | 1,662,400 | 23.25 | 23.40 | 23.10 | 23.30 | 00:00:00 | | 2001-07-06 | 1,654,700 | 23.22 | 23.37 | 23.11 | 23.17 | 00:00:00 | | 2001-07-09 | 1,048,100 | 23.35 | 23.49 | 23.18 | 23.38 | 00:00:00 | | 2001-07-10 | 986,600 | 23.35 | 23.58 | 23.11 | 23.57 | 00:00:00 | | 2001-07-11 | 1,173,300 | 23.68 | 23.75 | 23.27 | 23.40 | 00:00:00 | | 2001-07-12 | 1,186,400 | 23.17 | 23.33 | 23.16 | 23.25 | 00:00:00 | | 2001-07-13 | 1,069,300 | 23.39 | 23.39 | 23.15 | 23.34 | 00:00:00 | | 2001-07-16 | 1,474,500 | 23.39 | 23.83 | 23.33 | 23.62 | 00:00:00 | | 2001-07-17 | 819,800 | 23.62 | 23.86 | 23.43 | 23.58 | 00:00:00 | | 2001-07-18 | 917,000 | 23.50 | 23.84 | 23.37 | 23.57 | 00:00:00 | | 2001-07-19 | 1,389,900 | 23.71 | 23.79 | 23.31 | 23.40 | 00:00:00 | | 2001-07-20 | 1,708,100 | 23.65 | 23.68 | 22.95 | 23.05 | 00:00:00 | | 2001-07-23 | 1,583,600 | 23.10 | 23.25 | 22.40 | 22.83 | 00:00:00 | | 2001-07-24 | 1,982,900 | 22.83 | 22.84 | 22.40 | 22.59 | 00:00:00 | | 2001-07-25 | 3,751,600 | 22.26 | 22.75 | 22.05 | 22.45 | 00:00:00 | | 2001-07-26 | 2,454,700 | 22.50 | 23.00 | 22.35 | 22.97 | 00:00:00 | | 2001-07-27 | 1,632,400 | 22.97 | 23.04 | 22.55 | 22.98 | 00:00:00 | | 2001-07-30 | 2,052,000 | 22.98 | 23.50 | 22.46 | 23.49 | 00:00:00 | | 2001-07-31 | 1,425,900 | 23.49 | 23.72 | 23.31 | 23.50 | 00:00:00 | | 2001-08-01 | 4,981,500 | 23.45 | 23.74 | 23.34 | 23.61 | 00:00:00 | | 2001-08-02 | 10,025,600 | 23.70 | 23.79 | 23.43 | 23.60 | 00:00:00 | | 2001-08-03 | 2,355,100 | 23.65 | 24.22 | 23.38 | 24.20 | 00:00:00 | | 2001-08-06 | 1,293,300 | 23.94 | 23.95 | 23.20 | 23.40 | 00:00:00 | | 2001-08-07 | 1,096,500 | 23.37 | 23.69 | 23.35 | 23.59 | 00:00:00 | | 2001-08-08 | 1,358,600 | 23.59 | 23.61 | 23.02 | 23.17 | 00:00:00 | | 2001-08-09 | 1,488,000 | 23.00 | 23.48 | 23.00 | 23.44 | 00:00:00 | | 2001-08-10 | 1,908,700 | 23.00 | 23.31 | 23.00 | 23.15 | 00:00:00 | | 2001-08-13 | 1,146,000 | 23.39 | 23.39 | 22.92 | 22.97 | 00:00:00 | | 2001-08-14 | 1,025,500 | 23.09 | 23.20 | 22.90 | 23.09 | 00:00:00 | | 2001-08-15 | 1,087,200 | 23.18 | 23.23 | 22.80 | 22.96 | 00:00:00 | | 2001-08-16 | 800,200 | 22.85 | 23.18 | 22.85 | 23.15 | 00:00:00 | | 2001-08-17 | 830,800 | 22.90 | 23.18 | 22.80 | 22.87 | 00:00:00 | | 2001-08-20 | 704,600 | 23.11 | 23.19 | 22.94 | 23.00 | 00:00:00 | | 2001-08-21 | 958,300 | 23.24 | 23.24 | 22.90 | 22.97 | 00:00:00 | | 2001-08-22 | 1,480,100 | 22.99 | 23.40 | 22.82 | 23.29 | 00:00:00 | | 2001-08-23 | 570,200 | 23.30 | 23.45 | 23.06 | 23.16 | 00:00:00 | | 2001-08-24 | 862,700 | 23.38 | 23.38 | 23.13 | 23.16 | 00:00:00 | | 2001-08-27 | 1,290,200 | 23.25 | 23.60 | 23.25 | 23.36 | 00:00:00 | | 2001-08-28 | 1,159,800 | 23.39 | 23.60 | 23.20 | 23.38 | 00:00:00 | | 2001-08-29 | 856,100 | 23.45 | 23.55 | 23.25 | 23.30 | 00:00:00 | | 2001-08-30 | 1,084,700 | 23.30 | 23.59 | 22.95 | 23.00 | 00:00:00 | | 2001-08-31 | 1,377,300 | 23.24 | 23.47 | 23.00 | 23.17 | 00:00:00 | | 2001-09-04 | 842,300 | 23.25 | 23.58 | 23.24 | 23.37 | 00:00:00 | | 2001-09-05 | 1,189,800 | 23.45 | 23.59 | 23.26 | 23.38 | 00:00:00 | | 2001-09-06 | 1,747,600 | 23.50 | 23.74 | 23.46 | 23.60 | 00:00:00 | | 2001-09-07 | 1,675,600 | 23.74 | 24.00 | 23.51 | 23.86 | 00:00:00 | | 2001-09-10 | 1,452,500 | 23.86 | 23.99 | 23.55 | 23.73 | 00:00:00 | | 2001-09-17 | 4,130,300 | 24.10 | 24.40 | 23.73 | 23.95 | 00:00:00 | | 2001-09-18 | 3,134,800 | 23.80 | 24.50 | 23.80 | 24.24 | 00:00:00 | | 2001-09-19 | 3,877,200 | 24.50 | 24.95 | 24.41 | 24.74 | 00:00:00 | | 2001-09-20 | 3,657,300 | 24.75 | 25.85 | 24.65 | 25.65 | 00:00:00 | | 2001-09-21 | 3,942,500 | 25.30 | 26.00 | 25.30 | 25.55 | 00:00:00 | | 2001-09-24 | 2,254,300 | 25.70 | 25.85 | 24.80 | 25.05 | 00:00:00 | | 2001-09-25 | 2,810,400 | 25.05 | 25.19 | 24.40 | 24.50 | 00:00:00 | | 2001-09-26 | 2,415,200 | 24.23 | 24.48 | 24.00 | 24.27 | 00:00:00 | | 2001-09-27 | 2,610,800 | 24.27 | 24.27 | 23.65 | 23.80 | 00:00:00 | | 2001-09-28 | 2,385,100 | 24.00 | 24.39 | 23.76 | 23.98 | 00:00:00 | | 2001-10-01 | 2,055,900 | 23.98 | 24.87 | 23.80 | 24.80 | 00:00:00 | | 2001-10-02 | 1,733,500 | 24.80 | 25.04 | 24.67 | 25.04 | 00:00:00 | | 2001-10-03 | 2,406,800 | 25.20 | 25.70 | 25.15 | 25.55 | 00:00:00 | | 2001-10-04 | 1,922,400 | 25.55 | 25.79 | 25.21 | 25.57 | 00:00:00 | | 2001-10-05 | 1,236,100 | 25.74 | 25.98 | 25.45 | 25.87 | 00:00:00 | | 2001-10-08 | 792,800 | 25.73 | 25.87 | 25.51 | 25.71 | 00:00:00 | | 2001-10-09 | 1,001,900 | 25.55 | 25.74 | 24.95 | 25.07 | 00:00:00 | | 2001-10-10 | 1,846,400 | 25.17 | 25.17 | 24.64 | 24.98 | 00:00:00 | | 2001-10-11 | 2,455,300 | 24.85 | 24.90 | 24.25 | 24.40 | 00:00:00 | | 2001-10-12 | 1,285,000 | 24.20 | 24.73 | 24.10 | 24.55 | 00:00:00 | | 2001-10-15 | 1,827,400 | 24.30 | 25.00 | 24.27 | 24.98 | 00:00:00 | | 2001-10-16 | 1,925,200 | 24.99 | 25.53 | 24.82 | 25.45 | 00:00:00 | | 2001-10-17 | 1,126,500 | 25.51 | 25.60 | 25.03 | 25.36 | 00:00:00 | | 2001-10-18 | 828,600 | 25.36 | 25.44 | 24.65 | 24.76 | 00:00:00 | | 2001-10-19 | 791,800 | 24.77 | 25.29 | 24.52 | 25.16 | 00:00:00 | | 2001-10-22 | 1,686,800 | 25.10 | 25.10 | 24.43 | 24.83 | 00:00:00 | | 2001-10-23 | 1,187,700 | 24.98 | 25.01 | 24.51 | 24.65 | 00:00:00 | | 2001-10-24 | 1,852,900 | 24.85 | 24.89 | 24.11 | 24.20 | 00:00:00 | | 2001-10-25 | 2,640,100 | 24.18 | 24.28 | 23.97 | 24.27 | 00:00:00 | | 2001-10-26 | 1,868,900 | 24.30 | 24.40 | 24.03 | 24.19 | 00:00:00 | | 2001-10-29 | 1,221,800 | 24.28 | 24.44 | 24.15 | 24.32 | 00:00:00 | | 2001-10-30 | 1,400,400 | 24.25 | 24.35 | 24.00 | 24.05 | 00:00:00 | | 2001-10-31 | 5,564,400 | 24.30 | 24.30 | 23.82 | 23.90 | 00:00:00 | | 2001-11-01 | 6,842,800 | 23.78 | 24.04 | 23.56 | 24.00 | 00:00:00 | | 2001-11-02 | 1,442,900 | 23.80 | 23.90 | 23.30 | 23.50 | 00:00:00 | | 2001-11-05 | 2,098,500 | 23.50 | 24.24 | 23.50 | 24.20 | 00:00:00 | | 2001-11-06 | 1,612,800 | 24.44 | 24.44 | 24.06 | 24.28 | 00:00:00 | | 2001-11-07 | 1,075,100 | 24.25 | 24.33 | 23.95 | 24.00 | 00:00:00 | | 2001-11-08 | 2,182,600 | 24.00 | 24.28 | 23.90 | 24.11 | 00:00:00 | | 2001-11-09 | 1,374,200 | 24.20 | 24.28 | 23.91 | 24.18 | 00:00:00 | | 2001-11-12 | 963,300 | 24.27 | 24.27 | 23.98 | 24.03 | 00:00:00 | | 2001-11-13 | 1,207,800 | 24.01 | 24.10 | 23.80 | 24.00 | 00:00:00 | | 2001-11-14 | 1,186,000 | 24.02 | 24.02 | 23.53 | 23.65 | 00:00:00 | | 2001-11-15 | 1,218,500 | 23.88 | 23.98 | 23.30 | 23.43 | 00:00:00 | | 2001-11-16 | 1,224,200 | 23.52 | 23.69 | 23.45 | 23.60 | 00:00:00 | | 2001-11-19 | 1,372,000 | 23.73 | 23.74 | 23.11 | 23.20 | 00:00:00 | | 2001-11-20 | 1,416,500 | 23.40 | 23.74 | 23.25 | 23.63 | 00:00:00 | | 2001-11-21 | 744,600 | 23.52 | 23.58 | 23.06 | 23.27 | 00:00:00 | | 2001-11-23 | 415,100 | 23.49 | 23.55 | 23.14 | 23.50 | 00:00:00 | | 2001-11-26 | 1,139,700 | 23.50 | 23.55 | 23.30 | 23.50 | 00:00:00 | | 2001-11-27 | 1,681,200 | 23.15 | 23.53 | 23.15 | 23.31 | 00:00:00 | | 2001-11-28 | 2,225,000 | 23.45 | 23.49 | 22.80 | 23.00 | 00:00:00 | | 2001-11-29 | 2,917,100 | 22.85 | 22.94 | 22.70 | 22.75 | 00:00:00 | | 2001-11-30 | 3,944,600 | 23.00 | 23.00 | 22.60 | 22.75 | 00:00:00 | | 2001-12-03 | 1,339,000 | 22.90 | 22.93 | 22.71 | 22.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
