|
 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 | | 2002-11-14 | 2,589,600 | 26.09 | 26.18 | 25.37 | 25.68 | 00:00:00 | | 2002-11-15 | 2,218,600 | 25.70 | 26.48 | 25.69 | 26.46 | 00:00:00 | | 2002-11-18 | 2,210,200 | 26.60 | 26.70 | 25.86 | 26.23 | 00:00:00 | | 2002-11-19 | 1,409,900 | 26.25 | 26.46 | 26.04 | 26.06 | 00:00:00 | | 2002-11-20 | 2,056,800 | 25.96 | 26.36 | 25.77 | 25.95 | 00:00:00 | | 2002-11-21 | 2,064,400 | 25.95 | 26.20 | 25.61 | 25.81 | 00:00:00 | | 2002-11-22 | 1,947,600 | 25.79 | 26.66 | 25.75 | 26.54 | 00:00:00 | | 2002-11-25 | 2,067,800 | 26.55 | 27.29 | 26.30 | 26.86 | 00:00:00 | | 2002-11-26 | 1,951,600 | 26.55 | 26.85 | 26.30 | 26.30 | 00:00:00 | | 2002-11-27 | 3,014,900 | 26.30 | 26.31 | 25.80 | 26.14 | 00:00:00 | | 2002-11-29 | 813,000 | 26.00 | 26.16 | 25.91 | 26.16 | 00:00:00 | | 2002-12-02 | 2,620,600 | 26.50 | 26.50 | 25.45 | 25.50 | 00:00:00 | | 2002-12-03 | 2,644,400 | 25.75 | 26.56 | 25.62 | 26.36 | 00:00:00 | | 2002-12-04 | 2,848,900 | 26.85 | 27.08 | 26.37 | 26.38 | 00:00:00 | | 2002-12-05 | 1,416,600 | 26.55 | 26.89 | 26.23 | 26.36 | 00:00:00 | | 2002-12-06 | 1,478,700 | 26.30 | 26.64 | 26.01 | 26.52 | 00:00:00 | | 2002-12-09 | 2,513,100 | 26.90 | 27.68 | 26.53 | 27.28 | 00:00:00 | | 2002-12-10 | 1,908,200 | 26.80 | 27.60 | 26.80 | 27.57 | 00:00:00 | | 2002-12-11 | 1,385,100 | 27.50 | 27.77 | 27.15 | 27.66 | 00:00:00 | | 2002-12-12 | 1,159,300 | 27.59 | 27.95 | 27.42 | 27.85 | 00:00:00 | | 2002-12-13 | 1,714,200 | 27.75 | 28.08 | 27.65 | 27.85 | 00:00:00 | | 2002-12-16 | 1,747,300 | 27.80 | 27.98 | 27.68 | 27.85 | 00:00:00 | | 2002-12-17 | 1,805,100 | 27.79 | 28.26 | 27.79 | 28.05 | 00:00:00 | | 2002-12-18 | 1,959,000 | 28.07 | 28.40 | 27.91 | 28.23 | 00:00:00 | | 2002-12-19 | 1,783,900 | 28.21 | 28.65 | 28.00 | 28.65 | 00:00:00 | | 2002-12-20 | 3,568,100 | 28.85 | 29.10 | 28.72 | 28.85 | 00:00:00 | | 2002-12-23 | 1,759,100 | 28.45 | 29.04 | 28.37 | 28.51 | 00:00:00 | | 2002-12-24 | 518,000 | 28.60 | 28.94 | 28.57 | 28.80 | 00:00:00 | | 2002-12-26 | 1,170,100 | 28.70 | 29.11 | 28.65 | 28.96 | 00:00:00 | | 2002-12-27 | 1,057,100 | 29.00 | 29.00 | 28.30 | 28.46 | 00:00:00 | | 2002-12-30 | 1,462,400 | 28.46 | 28.63 | 28.15 | 28.52 | 00:00:00 | | 2002-12-31 | 1,265,000 | 28.47 | 28.52 | 28.17 | 28.39 | 00:00:00 | | 2003-01-02 | 1,598,300 | 28.54 | 28.98 | 28.54 | 28.98 | 00:00:00 | | 2003-01-03 | 2,048,600 | 29.00 | 29.25 | 28.95 | 29.11 | 00:00:00 | | 2003-01-06 | 6,625,600 | 29.15 | 30.86 | 29.15 | 30.81 | 00:00:00 | | 2003-01-07 | 3,724,300 | 30.06 | 30.75 | 29.43 | 29.72 | 00:00:00 | | 2003-01-08 | 1,938,900 | 29.72 | 29.85 | 29.37 | 29.57 | 00:00:00 | | 2003-01-09 | 2,050,800 | 29.70 | 29.77 | 29.18 | 29.57 | 00:00:00 | | 2003-01-10 | 1,819,400 | 29.39 | 29.71 | 29.18 | 29.52 | 00:00:00 | | 2003-01-13 | 2,124,000 | 29.53 | 29.74 | 28.95 | 29.15 | 00:00:00 | | 2003-01-14 | 1,718,200 | 29.11 | 29.34 | 28.86 | 29.09 | 00:00:00 | | 2003-01-15 | 1,302,300 | 29.10 | 29.29 | 28.95 | 29.10 | 00:00:00 | | 2003-01-16 | 1,903,600 | 29.18 | 29.32 | 28.74 | 28.76 | 00:00:00 | | 2003-01-17 | 1,713,500 | 28.35 | 28.74 | 28.35 | 28.49 | 00:00:00 | | 2003-01-21 | 1,381,500 | 28.90 | 28.96 | 28.39 | 28.39 | 00:00:00 | | 2003-01-22 | 1,837,500 | 28.40 | 28.89 | 28.15 | 28.64 | 00:00:00 | | 2003-01-23 | 2,781,600 | 28.50 | 29.26 | 28.50 | 28.93 | 00:00:00 | | 2003-01-24 | 2,194,800 | 28.93 | 28.96 | 28.23 | 28.23 | 00:00:00 | | 2003-01-27 | 3,639,600 | 28.27 | 28.53 | 27.81 | 27.81 | 00:00:00 | | 2003-01-28 | 2,182,900 | 28.30 | 29.13 | 28.06 | 28.72 | 00:00:00 | | 2003-01-29 | 3,700,800 | 28.74 | 29.22 | 28.50 | 29.00 | 00:00:00 | | 2003-01-30 | 1,624,400 | 28.50 | 28.85 | 28.01 | 28.03 | 00:00:00 | | 2003-01-31 | 1,753,100 | 28.05 | 28.45 | 27.95 | 28.17 | 00:00:00 | | 2003-02-03 | 1,837,400 | 28.41 | 28.94 | 28.32 | 28.82 | 00:00:00 | | 2003-02-04 | 1,758,900 | 28.70 | 28.76 | 28.35 | 28.45 | 00:00:00 | | 2003-02-05 | 1,735,500 | 28.65 | 28.69 | 28.00 | 28.04 | 00:00:00 | | 2003-02-06 | 1,643,200 | 28.11 | 28.65 | 28.11 | 28.50 | 00:00:00 | | 2003-02-07 | 1,418,400 | 28.75 | 28.80 | 28.16 | 28.36 | 00:00:00 | | 2003-02-10 | 2,591,600 | 28.70 | 29.00 | 28.58 | 29.00 | 00:00:00 | | 2003-02-11 | 2,086,300 | 29.00 | 29.08 | 28.52 | 28.68 | 00:00:00 | | 2003-02-12 | 2,800,700 | 28.77 | 28.83 | 27.67 | 27.71 | 00:00:00 | | 2003-02-13 | 3,433,400 | 27.72 | 28.10 | 27.00 | 27.78 | 00:00:00 | | 2003-02-14 | 1,598,300 | 27.78 | 28.26 | 27.69 | 28.25 | 00:00:00 | | 2003-02-18 | 1,249,200 | 28.28 | 28.50 | 28.05 | 28.34 | 00:00:00 | | 2003-02-19 | 1,024,800 | 28.34 | 28.55 | 28.13 | 28.28 | 00:00:00 | | 2003-02-20 | 1,291,400 | 28.47 | 28.55 | 28.09 | 28.18 | 00:00:00 | | 2003-02-21 | 1,428,300 | 28.47 | 28.71 | 28.11 | 28.27 | 00:00:00 | | 2003-02-24 | 1,634,900 | 28.24 | 28.39 | 28.01 | 28.15 | 00:00:00 | | 2003-02-25 | 1,535,700 | 28.15 | 28.45 | 28.00 | 28.38 | 00:00:00 | | 2003-02-26 | 1,882,200 | 28.39 | 28.39 | 28.02 | 28.18 | 00:00:00 | | 2003-02-27 | 1,744,400 | 28.17 | 28.50 | 28.06 | 28.25 | 00:00:00 | | 2003-02-28 | 1,541,200 | 28.35 | 28.49 | 28.01 | 28.21 | 00:00:00 | | 2003-03-03 | 1,420,900 | 28.38 | 28.67 | 28.25 | 28.40 | 00:00:00 | | 2003-03-04 | 1,314,700 | 28.50 | 28.60 | 28.21 | 28.21 | 00:00:00 | | 2003-03-05 | 1,924,500 | 28.35 | 28.58 | 28.09 | 28.58 | 00:00:00 | | 2003-03-06 | 1,487,900 | 28.58 | 28.69 | 28.33 | 28.56 | 00:00:00 | | 2003-03-07 | 1,605,500 | 28.25 | 28.80 | 28.21 | 28.43 | 00:00:00 | | 2003-03-10 | 2,041,700 | 28.06 | 28.22 | 27.86 | 28.01 | 00:00:00 | | 2003-03-11 | 1,851,500 | 28.16 | 28.42 | 28.03 | 28.12 | 00:00:00 | | 2003-03-12 | 1,996,000 | 28.12 | 28.35 | 27.89 | 28.32 | 00:00:00 | | 2003-03-13 | 1,902,100 | 28.50 | 28.59 | 28.06 | 28.42 | 00:00:00 | | 2003-03-14 | 1,742,700 | 28.50 | 28.57 | 28.11 | 28.36 | 00:00:00 | | 2003-03-17 | 2,270,400 | 28.37 | 28.85 | 28.25 | 28.85 | 00:00:00 | | 2003-03-18 | 1,690,900 | 28.53 | 28.98 | 28.46 | 28.97 | 00:00:00 | | 2003-03-19 | 1,829,200 | 29.00 | 29.15 | 28.70 | 28.80 | 00:00:00 | | 2003-03-20 | 1,626,900 | 28.75 | 29.10 | 28.71 | 28.86 | 00:00:00 | | 2003-03-21 | 1,831,000 | 29.00 | 29.30 | 28.79 | 29.24 | 00:00:00 | | 2003-03-24 | 1,293,700 | 29.24 | 29.28 | 28.80 | 28.92 | 00:00:00 | | 2003-03-25 | 1,534,000 | 29.07 | 29.35 | 28.88 | 29.20 | 00:00:00 | | 2003-03-26 | 2,308,400 | 29.20 | 29.20 | 28.58 | 28.59 | 00:00:00 | | 2003-03-27 | 2,141,600 | 28.50 | 28.63 | 28.33 | 28.48 | 00:00:00 | | 2003-03-28 | 1,256,700 | 28.48 | 28.67 | 28.30 | 28.62 | 00:00:00 | | 2003-03-31 | 1,633,700 | 28.60 | 28.66 | 28.20 | 28.44 | 00:00:00 | | 2003-04-01 | 1,951,200 | 28.60 | 28.65 | 28.19 | 28.55 | 00:00:00 | | 2003-04-02 | 1,553,600 | 28.60 | 28.80 | 27.92 | 28.44 | 00:00:00 | | 2003-04-03 | 2,170,300 | 28.44 | 28.44 | 28.11 | 28.19 | 00:00:00 | | 2003-04-04 | 1,570,900 | 28.12 | 28.49 | 28.12 | 28.42 | 00:00:00 | | 2003-04-07 | 1,510,800 | 28.67 | 28.79 | 28.20 | 28.25 | 00:00:00 | | 2003-04-08 | 1,600,600 | 28.25 | 28.42 | 28.18 | 28.18 | 00:00:00 | | 2003-04-09 | 2,521,700 | 28.23 | 28.35 | 28.00 | 28.00 | 00:00:00 | | 2003-04-10 | 1,894,500 | 28.02 | 28.19 | 27.92 | 28.06 | 00:00:00 | | 2003-04-11 | 2,394,800 | 28.15 | 28.33 | 27.94 | 27.94 | 00:00:00 | | 2003-04-14 | 1,737,700 | 28.00 | 28.54 | 28.00 | 28.49 | 00:00:00 | | 2003-04-15 | 2,224,700 | 28.63 | 28.75 | 28.35 | 28.75 | 00:00:00 | | 2003-04-16 | 2,034,800 | 28.75 | 28.80 | 28.46 | 28.56 | 00:00:00 | | 2003-04-17 | 1,073,700 | 28.56 | 28.75 | 28.53 | 28.74 | 00:00:00 | | 2003-04-21 | 1,193,900 | 28.74 | 28.79 | 28.49 | 28.51 | 00:00:00 | | 2003-04-22 | 1,478,700 | 28.54 | 28.92 | 28.50 | 28.81 | 00:00:00 | | 2003-04-23 | 2,288,800 | 28.76 | 28.79 | 28.49 | 28.64 | 00:00:00 | | 2003-04-24 | 2,097,700 | 28.64 | 29.05 | 28.60 | 28.79 | 00:00:00 | | 2003-04-25 | 1,543,800 | 29.04 | 29.04 | 28.66 | 28.83 | 00:00:00 | | 2003-04-28 | 1,478,800 | 28.93 | 29.24 | 28.86 | 29.10 | 00:00:00 | | 2003-04-29 | 2,676,700 | 29.15 | 29.17 | 28.65 | 28.82 | 00:00:00 | | 2003-04-30 | 4,864,400 | 29.15 | 29.20 | 28.91 | 29.09 | 00:00:00 | | 2003-05-01 | 1,996,400 | 28.81 | 28.93 | 28.32 | 28.51 | 00:00:00 | | 2003-05-02 | 1,871,400 | 28.51 | 28.63 | 28.44 | 28.63 | 00:00:00 | | 2003-05-05 | 1,504,100 | 28.68 | 28.78 | 28.51 | 28.78 | 00:00:00 | | 2003-05-06 | 1,599,500 | 28.68 | 28.82 | 28.55 | 28.57 | 00:00:00 | | 2003-05-07 | 1,392,000 | 28.57 | 28.69 | 28.47 | 28.66 | 00:00:00 | | 2003-05-08 | 1,095,800 | 28.65 | 28.77 | 28.52 | 28.70 | 00:00:00 | | 2003-05-09 | 2,008,600 | 28.70 | 29.09 | 28.60 | 29.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
