|
 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 | | 2002-05-28 | 1,310,200 | 28.01 | 28.03 | 27.49 | 27.67 | 00:00:00 | | 2002-05-29 | 1,077,200 | 27.59 | 27.59 | 27.10 | 27.28 | 00:00:00 | | 2002-05-30 | 989,700 | 27.20 | 27.65 | 27.11 | 27.30 | 00:00:00 | | 2002-05-31 | 1,114,000 | 27.20 | 27.39 | 27.00 | 27.00 | 00:00:00 | | 2002-06-03 | 1,453,500 | 27.00 | 27.22 | 26.55 | 26.65 | 00:00:00 | | 2002-06-04 | 1,255,600 | 26.42 | 26.97 | 26.42 | 26.70 | 00:00:00 | | 2002-06-05 | 1,235,300 | 26.96 | 26.97 | 26.25 | 26.49 | 00:00:00 | | 2002-06-06 | 1,584,600 | 26.74 | 26.74 | 25.65 | 25.75 | 00:00:00 | | 2002-06-07 | 2,311,100 | 25.75 | 25.90 | 25.41 | 25.65 | 00:00:00 | | 2002-06-10 | 1,933,200 | 25.77 | 26.16 | 25.59 | 26.06 | 00:00:00 | | 2002-06-11 | 1,729,300 | 26.20 | 26.80 | 26.16 | 26.19 | 00:00:00 | | 2002-06-12 | 1,113,700 | 26.35 | 26.73 | 26.14 | 26.32 | 00:00:00 | | 2002-06-13 | 2,191,500 | 26.42 | 27.05 | 26.27 | 26.72 | 00:00:00 | | 2002-06-14 | 1,182,800 | 26.73 | 26.80 | 26.15 | 26.39 | 00:00:00 | | 2002-06-17 | 1,545,300 | 26.39 | 26.80 | 26.33 | 26.71 | 00:00:00 | | 2002-06-18 | 1,703,300 | 26.78 | 27.23 | 26.75 | 27.11 | 00:00:00 | | 2002-06-19 | 1,371,900 | 27.00 | 27.45 | 26.80 | 26.97 | 00:00:00 | | 2002-06-20 | 1,298,400 | 27.20 | 27.29 | 26.96 | 26.97 | 00:00:00 | | 2002-06-21 | 2,568,300 | 26.15 | 27.34 | 26.15 | 27.24 | 00:00:00 | | 2002-06-24 | 1,691,100 | 27.21 | 27.45 | 26.71 | 26.75 | 00:00:00 | | 2002-06-25 | 1,917,900 | 26.80 | 26.94 | 26.35 | 26.55 | 00:00:00 | | 2002-06-26 | 2,102,100 | 26.36 | 26.50 | 26.01 | 26.28 | 00:00:00 | | 2002-06-27 | 1,787,900 | 26.50 | 26.90 | 26.37 | 26.90 | 00:00:00 | | 2002-06-28 | 1,591,700 | 26.93 | 27.42 | 26.85 | 27.40 | 00:00:00 | | 2002-07-01 | 1,292,600 | 27.17 | 27.35 | 26.90 | 27.05 | 00:00:00 | | 2002-07-02 | 1,918,400 | 27.05 | 27.22 | 26.78 | 27.19 | 00:00:00 | | 2002-07-03 | 1,939,200 | 27.07 | 27.28 | 26.88 | 26.90 | 00:00:00 | | 2002-07-05 | 716,400 | 27.00 | 27.18 | 26.70 | 27.10 | 00:00:00 | | 2002-07-08 | 1,473,600 | 27.01 | 27.18 | 26.51 | 26.67 | 00:00:00 | | 2002-07-09 | 1,465,300 | 26.75 | 26.94 | 26.33 | 26.33 | 00:00:00 | | 2002-07-10 | 2,482,900 | 26.33 | 26.50 | 25.34 | 25.50 | 00:00:00 | | 2002-07-11 | 2,102,700 | 25.30 | 26.23 | 25.25 | 26.02 | 00:00:00 | | 2002-07-12 | 4,127,200 | 25.99 | 26.00 | 24.67 | 25.29 | 00:00:00 | | 2002-07-15 | 3,684,200 | 24.94 | 26.20 | 23.70 | 26.20 | 00:00:00 | | 2002-07-16 | 2,675,900 | 25.96 | 26.24 | 25.06 | 25.14 | 00:00:00 | | 2002-07-17 | 1,986,400 | 25.39 | 25.77 | 24.90 | 25.44 | 00:00:00 | | 2002-07-18 | 1,868,500 | 25.39 | 25.42 | 24.85 | 24.99 | 00:00:00 | | 2002-07-19 | 3,416,000 | 24.75 | 24.75 | 23.51 | 23.89 | 00:00:00 | | 2002-07-22 | 3,787,800 | 24.25 | 25.25 | 23.87 | 24.48 | 00:00:00 | | 2002-07-23 | 4,571,000 | 24.55 | 24.99 | 23.75 | 23.97 | 00:00:00 | | 2002-07-24 | 4,666,600 | 23.84 | 26.17 | 23.22 | 26.17 | 00:00:00 | | 2002-07-25 | 3,406,100 | 26.17 | 27.00 | 25.80 | 26.92 | 00:00:00 | | 2002-07-26 | 2,694,600 | 27.00 | 27.25 | 26.31 | 26.64 | 00:00:00 | | 2002-07-29 | 2,458,400 | 26.99 | 27.15 | 26.10 | 26.63 | 00:00:00 | | 2002-07-30 | 3,316,100 | 26.80 | 28.30 | 26.70 | 28.26 | 00:00:00 | | 2002-07-31 | 4,485,000 | 28.26 | 28.80 | 27.80 | 28.78 | 00:00:00 | | 2002-08-01 | 4,310,500 | 28.20 | 28.45 | 27.35 | 27.55 | 00:00:00 | | 2002-08-02 | 2,012,200 | 27.55 | 27.99 | 27.34 | 27.64 | 00:00:00 | | 2002-08-05 | 1,976,800 | 27.80 | 28.29 | 27.72 | 28.01 | 00:00:00 | | 2002-08-06 | 2,798,300 | 28.19 | 29.00 | 28.19 | 28.86 | 00:00:00 | | 2002-08-07 | 3,042,800 | 28.99 | 29.20 | 28.35 | 28.60 | 00:00:00 | | 2002-08-08 | 1,860,600 | 28.56 | 28.83 | 28.14 | 28.79 | 00:00:00 | | 2002-08-09 | 2,567,000 | 27.95 | 28.97 | 27.95 | 28.44 | 00:00:00 | | 2002-08-12 | 4,716,300 | 28.17 | 28.69 | 28.00 | 28.14 | 00:00:00 | | 2002-08-13 | 2,334,800 | 28.14 | 28.22 | 27.77 | 27.78 | 00:00:00 | | 2002-08-14 | 1,625,300 | 28.00 | 28.99 | 27.87 | 28.99 | 00:00:00 | | 2002-08-15 | 2,082,700 | 28.77 | 29.00 | 28.19 | 28.32 | 00:00:00 | | 2002-08-16 | 1,384,500 | 28.30 | 28.39 | 27.76 | 28.00 | 00:00:00 | | 2002-08-19 | 1,148,900 | 28.00 | 28.12 | 27.65 | 28.06 | 00:00:00 | | 2002-08-20 | 1,229,700 | 28.06 | 28.20 | 27.52 | 28.00 | 00:00:00 | | 2002-08-21 | 1,201,800 | 28.15 | 28.57 | 27.81 | 28.57 | 00:00:00 | | 2002-08-22 | 1,766,000 | 28.50 | 29.12 | 28.50 | 29.02 | 00:00:00 | | 2002-08-23 | 1,027,100 | 29.02 | 29.02 | 28.32 | 28.38 | 00:00:00 | | 2002-08-26 | 1,479,400 | 28.50 | 28.88 | 28.41 | 28.73 | 00:00:00 | | 2002-08-27 | 1,574,100 | 28.89 | 28.98 | 28.37 | 28.46 | 00:00:00 | | 2002-08-28 | 1,145,000 | 28.46 | 28.69 | 28.01 | 28.62 | 00:00:00 | | 2002-08-29 | 1,524,000 | 28.45 | 28.79 | 28.20 | 28.40 | 00:00:00 | | 2002-08-30 | 2,097,100 | 28.41 | 29.24 | 28.20 | 28.96 | 00:00:00 | | 2002-09-03 | 1,828,000 | 29.10 | 29.14 | 28.20 | 28.27 | 00:00:00 | | 2002-09-04 | 1,666,200 | 28.30 | 28.55 | 27.83 | 28.20 | 00:00:00 | | 2002-09-05 | 1,555,300 | 28.21 | 28.50 | 27.82 | 28.40 | 00:00:00 | | 2002-09-06 | 1,848,900 | 28.65 | 28.77 | 28.26 | 28.56 | 00:00:00 | | 2002-09-09 | 1,469,800 | 28.56 | 28.89 | 27.93 | 28.65 | 00:00:00 | | 2002-09-10 | 1,695,400 | 28.60 | 28.60 | 27.67 | 27.86 | 00:00:00 | | 2002-09-11 | 1,184,000 | 27.86 | 27.95 | 27.35 | 27.60 | 00:00:00 | | 2002-09-12 | 1,452,400 | 27.36 | 27.53 | 26.75 | 26.85 | 00:00:00 | | 2002-09-13 | 1,968,500 | 26.50 | 27.28 | 26.50 | 27.15 | 00:00:00 | | 2002-09-16 | 1,111,200 | 26.95 | 27.29 | 26.64 | 27.29 | 00:00:00 | | 2002-09-17 | 1,357,800 | 27.53 | 27.79 | 26.72 | 26.80 | 00:00:00 | | 2002-09-18 | 2,794,900 | 26.75 | 28.50 | 26.75 | 28.25 | 00:00:00 | | 2002-09-19 | 2,020,000 | 27.80 | 28.14 | 27.62 | 27.72 | 00:00:00 | | 2002-09-20 | 4,628,800 | 27.38 | 28.31 | 26.97 | 28.28 | 00:00:00 | | 2002-09-23 | 1,976,700 | 28.15 | 28.26 | 27.35 | 27.73 | 00:00:00 | | 2002-09-24 | 2,486,200 | 27.73 | 28.06 | 27.17 | 27.82 | 00:00:00 | | 2002-09-25 | 2,263,500 | 27.81 | 28.62 | 27.50 | 28.51 | 00:00:00 | | 2002-09-26 | 2,004,900 | 28.70 | 29.00 | 28.47 | 28.91 | 00:00:00 | | 2002-09-27 | 2,128,000 | 28.91 | 29.00 | 28.40 | 28.59 | 00:00:00 | | 2002-09-30 | 2,528,200 | 28.55 | 28.90 | 28.10 | 28.78 | 00:00:00 | | 2002-10-01 | 2,638,200 | 28.76 | 29.24 | 28.44 | 29.18 | 00:00:00 | | 2002-10-02 | 2,177,800 | 29.18 | 29.37 | 28.69 | 28.84 | 00:00:00 | | 2002-10-03 | 2,103,200 | 29.07 | 29.33 | 28.72 | 29.02 | 00:00:00 | | 2002-10-04 | 2,453,500 | 28.65 | 29.05 | 28.30 | 28.68 | 00:00:00 | | 2002-10-07 | 3,211,200 | 28.78 | 29.75 | 28.71 | 29.36 | 00:00:00 | | 2002-10-08 | 7,976,800 | 29.72 | 29.72 | 28.05 | 29.06 | 00:00:00 | | 2002-10-09 | 4,481,400 | 28.90 | 28.90 | 27.01 | 27.01 | 00:00:00 | | 2002-10-10 | 4,036,000 | 26.73 | 29.03 | 26.70 | 28.89 | 00:00:00 | | 2002-10-11 | 2,719,000 | 29.15 | 29.33 | 28.27 | 28.86 | 00:00:00 | | 2002-10-14 | 1,948,000 | 27.35 | 29.03 | 27.35 | 28.94 | 00:00:00 | | 2002-10-15 | 2,260,400 | 29.30 | 29.30 | 28.66 | 29.00 | 00:00:00 | | 2002-10-16 | 1,905,500 | 29.00 | 29.00 | 28.01 | 28.11 | 00:00:00 | | 2002-10-17 | 2,143,900 | 28.29 | 28.96 | 28.01 | 28.94 | 00:00:00 | | 2002-10-18 | 1,980,900 | 28.70 | 29.26 | 28.20 | 28.86 | 00:00:00 | | 2002-10-21 | 2,627,500 | 28.96 | 30.20 | 28.95 | 30.19 | 00:00:00 | | 2002-10-22 | 2,685,000 | 29.80 | 30.61 | 28.76 | 29.21 | 00:00:00 | | 2002-10-23 | 3,809,700 | 29.25 | 30.25 | 29.23 | 29.55 | 00:00:00 | | 2002-10-24 | 2,932,100 | 29.80 | 30.08 | 29.34 | 29.51 | 00:00:00 | | 2002-10-25 | 1,920,900 | 29.70 | 30.43 | 29.43 | 30.42 | 00:00:00 | | 2002-10-28 | 2,419,200 | 30.49 | 31.14 | 30.49 | 30.85 | 00:00:00 | | 2002-10-29 | 2,666,500 | 30.41 | 30.75 | 29.80 | 30.27 | 00:00:00 | | 2002-10-30 | 3,132,200 | 30.70 | 30.79 | 30.12 | 30.55 | 00:00:00 | | 2002-10-31 | 3,122,200 | 30.30 | 30.44 | 29.45 | 29.70 | 00:00:00 | | 2002-11-01 | 1,977,600 | 29.78 | 29.86 | 29.30 | 29.48 | 00:00:00 | | 2002-11-04 | 2,912,500 | 29.59 | 30.10 | 29.45 | 29.65 | 00:00:00 | | 2002-11-05 | 2,255,000 | 29.75 | 29.76 | 29.23 | 29.38 | 00:00:00 | | 2002-11-06 | 2,958,600 | 29.50 | 29.65 | 29.30 | 29.50 | 00:00:00 | | 2002-11-07 | 3,371,700 | 29.51 | 29.51 | 28.43 | 28.48 | 00:00:00 | | 2002-11-08 | 3,514,400 | 28.49 | 28.49 | 27.38 | 27.38 | 00:00:00 | | 2002-11-11 | 3,021,900 | 27.39 | 27.66 | 26.96 | 27.50 | 00:00:00 | | 2002-11-12 | 14,182,600 | 27.55 | 27.95 | 24.88 | 25.17 | 00:00:00 | | 2002-11-13 | 6,566,100 | 25.08 | 26.36 | 24.80 | 25.48 | 00:00:00 | | 2002-11-14 | 2,589,600 | 26.09 | 26.18 | 25.37 | 25.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
