|
 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 | | 2001-12-03 | 1,339,000 | 22.90 | 22.93 | 22.71 | 22.81 | 00:00:00 | | 2001-12-04 | 2,143,500 | 22.79 | 22.97 | 22.71 | 22.96 | 00:00:00 | | 2001-12-05 | 1,946,400 | 23.25 | 23.25 | 22.88 | 22.94 | 00:00:00 | | 2001-12-06 | 1,836,900 | 23.08 | 23.08 | 22.50 | 22.62 | 00:00:00 | | 2001-12-07 | 2,196,000 | 22.86 | 23.05 | 22.50 | 22.79 | 00:00:00 | | 2001-12-10 | 1,665,800 | 22.79 | 22.83 | 22.55 | 22.70 | 00:00:00 | | 2001-12-11 | 1,740,900 | 22.53 | 22.75 | 22.30 | 22.35 | 00:00:00 | | 2001-12-12 | 4,433,600 | 22.73 | 22.95 | 22.39 | 22.92 | 00:00:00 | | 2001-12-13 | 2,828,400 | 23.00 | 23.39 | 22.82 | 23.36 | 00:00:00 | | 2001-12-14 | 1,939,100 | 23.36 | 23.38 | 23.11 | 23.27 | 00:00:00 | | 2001-12-17 | 1,651,600 | 23.30 | 23.39 | 23.05 | 23.30 | 00:00:00 | | 2001-12-18 | 1,984,000 | 23.50 | 23.90 | 23.37 | 23.78 | 00:00:00 | | 2001-12-19 | 3,416,000 | 23.90 | 24.79 | 23.62 | 24.66 | 00:00:00 | | 2001-12-20 | 2,665,400 | 24.66 | 24.69 | 24.15 | 24.45 | 00:00:00 | | 2001-12-21 | 2,355,400 | 24.46 | 24.72 | 24.34 | 24.52 | 00:00:00 | | 2001-12-24 | 761,900 | 24.65 | 25.00 | 24.65 | 24.96 | 00:00:00 | | 2001-12-26 | 1,538,700 | 24.96 | 25.51 | 24.82 | 25.35 | 00:00:00 | | 2001-12-27 | 1,605,000 | 25.60 | 25.64 | 25.23 | 25.40 | 00:00:00 | | 2001-12-28 | 1,991,600 | 25.25 | 25.54 | 24.89 | 25.40 | 00:00:00 | | 2001-12-31 | 1,222,300 | 25.40 | 25.69 | 25.23 | 25.35 | 00:00:00 | | 2002-01-02 | 1,662,200 | 25.27 | 25.56 | 24.75 | 25.50 | 00:00:00 | | 2002-01-03 | 1,330,000 | 25.25 | 25.34 | 24.96 | 25.14 | 00:00:00 | | 2002-01-04 | 1,151,200 | 25.09 | 25.10 | 24.73 | 24.81 | 00:00:00 | | 2002-01-07 | 1,537,600 | 24.68 | 24.94 | 24.63 | 24.78 | 00:00:00 | | 2002-01-08 | 912,000 | 24.68 | 24.92 | 24.60 | 24.69 | 00:00:00 | | 2002-01-09 | 958,300 | 24.56 | 24.86 | 24.51 | 24.52 | 00:00:00 | | 2002-01-10 | 1,116,500 | 24.56 | 24.76 | 24.51 | 24.68 | 00:00:00 | | 2002-01-11 | 1,577,000 | 24.73 | 24.94 | 24.65 | 24.74 | 00:00:00 | | 2002-01-14 | 1,714,400 | 24.70 | 25.19 | 24.53 | 25.10 | 00:00:00 | | 2002-01-15 | 1,281,300 | 25.10 | 25.33 | 25.03 | 25.25 | 00:00:00 | | 2002-01-16 | 1,368,000 | 25.25 | 25.37 | 25.00 | 25.00 | 00:00:00 | | 2002-01-17 | 1,616,200 | 25.05 | 25.15 | 24.85 | 25.08 | 00:00:00 | | 2002-01-18 | 2,494,600 | 25.07 | 25.36 | 25.05 | 25.28 | 00:00:00 | | 2002-01-22 | 1,555,600 | 25.20 | 25.21 | 24.89 | 25.00 | 00:00:00 | | 2002-01-23 | 1,230,800 | 24.75 | 24.99 | 24.72 | 24.77 | 00:00:00 | | 2002-01-24 | 1,431,800 | 24.95 | 25.24 | 24.85 | 25.09 | 00:00:00 | | 2002-01-25 | 1,560,700 | 25.00 | 25.03 | 24.78 | 24.88 | 00:00:00 | | 2002-01-28 | 992,900 | 24.80 | 24.91 | 24.75 | 24.84 | 00:00:00 | | 2002-01-29 | 1,567,700 | 25.09 | 25.15 | 24.55 | 24.55 | 00:00:00 | | 2002-01-30 | 3,143,000 | 24.51 | 24.76 | 24.20 | 24.49 | 00:00:00 | | 2002-01-31 | 1,767,900 | 24.40 | 24.73 | 24.25 | 24.65 | 00:00:00 | | 2002-02-01 | 10,827 | 24.55 | 24.74 | 24.50 | 24.65 | 00:00:00 | | 2002-02-04 | 1,346,500 | 24.73 | 24.80 | 24.49 | 24.62 | 00:00:00 | | 2002-02-05 | 1,263,400 | 24.80 | 24.85 | 24.28 | 24.55 | 00:00:00 | | 2002-02-06 | 1,409,800 | 24.35 | 24.69 | 24.26 | 24.50 | 00:00:00 | | 2002-02-07 | 1,318,600 | 24.63 | 25.00 | 24.57 | 24.85 | 00:00:00 | | 2002-02-08 | 1,259,000 | 24.85 | 25.00 | 24.63 | 24.99 | 00:00:00 | | 2002-02-11 | 907,000 | 24.95 | 25.05 | 24.66 | 24.99 | 00:00:00 | | 2002-02-12 | 1,575,900 | 25.00 | 25.24 | 24.80 | 24.91 | 00:00:00 | | 2002-02-13 | 1,136,400 | 25.00 | 25.29 | 24.91 | 25.24 | 00:00:00 | | 2002-02-14 | 1,175,300 | 25.29 | 25.38 | 25.11 | 25.29 | 00:00:00 | | 2002-02-15 | 1,832,500 | 25.36 | 25.52 | 25.00 | 25.02 | 00:00:00 | | 2002-02-19 | 1,336,200 | 25.08 | 25.20 | 24.76 | 24.81 | 00:00:00 | | 2002-02-20 | 1,222,900 | 24.94 | 25.08 | 24.56 | 25.04 | 00:00:00 | | 2002-02-21 | 722,600 | 25.09 | 25.18 | 24.76 | 24.76 | 00:00:00 | | 2002-02-22 | 1,300,200 | 24.76 | 25.20 | 24.67 | 25.13 | 00:00:00 | | 2002-02-25 | 1,705,900 | 25.10 | 25.50 | 25.00 | 25.40 | 00:00:00 | | 2002-02-26 | 1,543,200 | 25.40 | 25.45 | 25.12 | 25.30 | 00:00:00 | | 2002-02-27 | 1,510,500 | 25.30 | 25.63 | 25.23 | 25.53 | 00:00:00 | | 2002-02-28 | 1,066,100 | 25.53 | 25.64 | 25.37 | 25.40 | 00:00:00 | | 2002-03-01 | 1,463,800 | 25.59 | 25.70 | 25.42 | 25.65 | 00:00:00 | | 2002-03-04 | 2,754,500 | 25.60 | 25.99 | 25.56 | 25.81 | 00:00:00 | | 2002-03-05 | 1,758,200 | 25.89 | 26.09 | 25.83 | 26.06 | 00:00:00 | | 2002-03-06 | 1,932,000 | 26.07 | 26.25 | 25.75 | 26.17 | 00:00:00 | | 2002-03-07 | 3,284,200 | 26.67 | 26.67 | 25.57 | 26.18 | 00:00:00 | | 2002-03-08 | 1,251,800 | 26.21 | 26.24 | 25.90 | 26.04 | 00:00:00 | | 2002-03-11 | 1,407,000 | 26.13 | 26.13 | 25.85 | 25.99 | 00:00:00 | | 2002-03-12 | 1,282,500 | 25.91 | 26.04 | 25.75 | 25.89 | 00:00:00 | | 2002-03-13 | 1,325,400 | 25.95 | 25.95 | 25.65 | 25.77 | 00:00:00 | | 2002-03-14 | 1,153,000 | 25.84 | 26.02 | 25.79 | 25.91 | 00:00:00 | | 2002-03-15 | 2,345,900 | 26.05 | 26.39 | 25.96 | 26.32 | 00:00:00 | | 2002-03-18 | 1,226,400 | 26.07 | 26.30 | 26.01 | 26.27 | 00:00:00 | | 2002-03-19 | 929,200 | 26.29 | 26.50 | 26.21 | 26.43 | 00:00:00 | | 2002-03-20 | 927,900 | 26.50 | 26.50 | 26.07 | 26.29 | 00:00:00 | | 2002-03-21 | 1,416,600 | 26.17 | 26.80 | 26.16 | 26.75 | 00:00:00 | | 2002-03-22 | 1,719,600 | 26.87 | 27.03 | 26.60 | 26.78 | 00:00:00 | | 2002-03-25 | 1,677,800 | 26.70 | 26.81 | 26.42 | 26.52 | 00:00:00 | | 2002-03-26 | 2,288,700 | 26.68 | 26.71 | 26.45 | 26.65 | 00:00:00 | | 2002-03-27 | 2,129,400 | 26.69 | 26.69 | 26.44 | 26.66 | 00:00:00 | | 2002-03-28 | 1,376,300 | 26.68 | 26.90 | 26.36 | 26.49 | 00:00:00 | | 2002-04-01 | 924,300 | 26.30 | 26.60 | 26.25 | 26.50 | 00:00:00 | | 2002-04-02 | 1,466,300 | 26.50 | 26.85 | 26.43 | 26.78 | 00:00:00 | | 2002-04-03 | 1,256,100 | 26.78 | 26.88 | 26.64 | 26.75 | 00:00:00 | | 2002-04-04 | 1,807,300 | 27.00 | 27.24 | 26.88 | 26.97 | 00:00:00 | | 2002-04-05 | 1,592,300 | 27.29 | 27.30 | 26.61 | 26.69 | 00:00:00 | | 2002-04-08 | 838,000 | 26.69 | 26.83 | 26.44 | 26.83 | 00:00:00 | | 2002-04-09 | 1,326,000 | 26.79 | 26.89 | 26.62 | 26.71 | 00:00:00 | | 2002-04-10 | 1,866,400 | 26.65 | 27.05 | 26.65 | 26.80 | 00:00:00 | | 2002-04-11 | 1,462,500 | 26.95 | 26.97 | 26.45 | 26.45 | 00:00:00 | | 2002-04-12 | 1,427,400 | 26.45 | 26.74 | 26.41 | 26.74 | 00:00:00 | | 2002-04-15 | 1,470,900 | 26.69 | 26.70 | 26.26 | 26.27 | 00:00:00 | | 2002-04-16 | 1,091,700 | 26.52 | 26.75 | 26.40 | 26.69 | 00:00:00 | | 2002-04-17 | 1,178,900 | 26.87 | 26.99 | 26.72 | 26.98 | 00:00:00 | | 2002-04-18 | 2,468,700 | 27.00 | 27.75 | 26.91 | 27.75 | 00:00:00 | | 2002-04-19 | 2,629,600 | 27.80 | 28.35 | 27.37 | 28.29 | 00:00:00 | | 2002-04-22 | 1,878,500 | 28.25 | 28.50 | 27.90 | 28.10 | 00:00:00 | | 2002-04-23 | 1,711,900 | 28.15 | 28.54 | 27.97 | 28.29 | 00:00:00 | | 2002-04-24 | 1,582,600 | 28.49 | 28.49 | 27.86 | 27.99 | 00:00:00 | | 2002-04-25 | 1,389,000 | 27.70 | 28.05 | 27.61 | 27.77 | 00:00:00 | | 2002-04-26 | 1,063,300 | 27.98 | 27.98 | 27.54 | 27.65 | 00:00:00 | | 2002-04-29 | 1,653,700 | 27.55 | 27.98 | 27.52 | 27.94 | 00:00:00 | | 2002-04-30 | 2,057,300 | 28.24 | 28.40 | 28.01 | 28.35 | 00:00:00 | | 2002-05-01 | 1,588,200 | 28.20 | 28.28 | 27.89 | 28.16 | 00:00:00 | | 2002-05-02 | 2,426,100 | 27.90 | 28.07 | 27.55 | 28.07 | 00:00:00 | | 2002-05-03 | 1,104,800 | 28.10 | 28.19 | 27.81 | 28.17 | 00:00:00 | | 2002-05-06 | 1,491,900 | 28.27 | 28.59 | 28.19 | 28.38 | 00:00:00 | | 2002-05-07 | 1,505,200 | 28.65 | 28.65 | 28.10 | 28.27 | 00:00:00 | | 2002-05-08 | 1,331,000 | 28.28 | 28.46 | 27.92 | 28.39 | 00:00:00 | | 2002-05-09 | 1,643,600 | 28.30 | 28.53 | 28.06 | 28.17 | 00:00:00 | | 2002-05-10 | 1,415,000 | 28.20 | 28.30 | 27.81 | 27.89 | 00:00:00 | | 2002-05-13 | 1,655,000 | 27.91 | 28.33 | 27.64 | 28.12 | 00:00:00 | | 2002-05-14 | 1,674,900 | 28.05 | 28.20 | 27.85 | 28.12 | 00:00:00 | | 2002-05-15 | 1,860,300 | 28.12 | 28.12 | 27.58 | 27.68 | 00:00:00 | | 2002-05-16 | 1,808,700 | 27.77 | 27.78 | 26.92 | 27.02 | 00:00:00 | | 2002-05-17 | 4,311,500 | 27.05 | 27.20 | 25.75 | 26.44 | 00:00:00 | | 2002-05-20 | 2,100,800 | 26.55 | 26.98 | 26.54 | 26.85 | 00:00:00 | | 2002-05-21 | 1,223,300 | 26.95 | 27.14 | 26.81 | 27.03 | 00:00:00 | | 2002-05-22 | 1,777,400 | 27.10 | 28.04 | 27.10 | 27.92 | 00:00:00 | | 2002-05-23 | 1,938,400 | 27.85 | 28.25 | 27.85 | 28.08 | 00:00:00 | | 2002-05-24 | 1,418,900 | 28.20 | 28.24 | 27.69 | 27.81 | 00:00:00 | | 2002-05-28 | 1,310,200 | 28.01 | 28.03 | 27.49 | 27.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
