|
 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 | | 2003-10-29 | 2,797,500 | 30.40 | 30.44 | 30.23 | 30.33 | 00:00:00 | | 2003-10-30 | 1,538,800 | 30.10 | 30.15 | 29.85 | 30.04 | 00:00:00 | | 2003-10-31 | 1,688,000 | 30.04 | 30.17 | 29.80 | 29.80 | 00:00:00 | | 2003-11-03 | 1,193,700 | 29.80 | 30.17 | 29.70 | 30.02 | 00:00:00 | | 2003-11-04 | 1,369,900 | 29.87 | 30.02 | 29.75 | 29.81 | 00:00:00 | | 2003-11-05 | 1,494,900 | 29.66 | 29.82 | 29.55 | 29.72 | 00:00:00 | | 2003-11-06 | 1,320,100 | 29.72 | 29.72 | 29.45 | 29.56 | 00:00:00 | | 2003-11-07 | 1,696,400 | 29.59 | 29.67 | 29.26 | 29.38 | 00:00:00 | | 2003-11-10 | 1,355,800 | 29.35 | 29.53 | 29.26 | 29.48 | 00:00:00 | | 2003-11-11 | 2,092,500 | 29.36 | 29.43 | 29.14 | 29.25 | 00:00:00 | | 2003-11-12 | 1,449,400 | 29.25 | 29.42 | 29.12 | 29.25 | 00:00:00 | | 2003-11-13 | 1,744,600 | 29.25 | 29.31 | 29.04 | 29.31 | 00:00:00 | | 2003-11-14 | 1,354,200 | 29.31 | 29.48 | 29.18 | 29.31 | 00:00:00 | | 2003-11-17 | 1,662,000 | 29.14 | 29.24 | 29.00 | 29.16 | 00:00:00 | | 2003-11-18 | 2,006,100 | 29.35 | 29.35 | 28.68 | 28.69 | 00:00:00 | | 2003-11-19 | 1,503,900 | 28.80 | 29.13 | 28.77 | 29.09 | 00:00:00 | | 2003-11-20 | 1,824,200 | 28.90 | 29.20 | 28.72 | 28.76 | 00:00:00 | | 2003-11-21 | 1,999,400 | 28.90 | 29.05 | 28.55 | 28.65 | 00:00:00 | | 2003-11-24 | 1,506,300 | 28.83 | 28.96 | 28.70 | 28.84 | 00:00:00 | | 2003-11-25 | 1,516,700 | 28.88 | 29.15 | 28.78 | 29.01 | 00:00:00 | | 2003-11-26 | 980,600 | 29.01 | 29.35 | 29.01 | 29.32 | 00:00:00 | | 2003-11-28 | 712,400 | 29.17 | 29.37 | 29.16 | 29.27 | 00:00:00 | | 2003-12-01 | 1,712,700 | 29.27 | 29.56 | 29.10 | 29.48 | 00:00:00 | | 2003-12-02 | 2,483,100 | 29.36 | 29.79 | 29.36 | 29.56 | 00:00:00 | | 2003-12-03 | 1,429,100 | 29.65 | 29.89 | 29.60 | 29.70 | 00:00:00 | | 2003-12-04 | 1,192,000 | 29.62 | 29.73 | 29.54 | 29.68 | 00:00:00 | | 2003-12-05 | 1,461,000 | 29.70 | 30.07 | 29.64 | 29.77 | 00:00:00 | | 2003-12-08 | 1,487,900 | 29.92 | 29.92 | 29.55 | 29.66 | 00:00:00 | | 2003-12-09 | 1,645,600 | 29.80 | 29.93 | 29.42 | 29.47 | 00:00:00 | | 2003-12-10 | 1,167,200 | 29.47 | 29.63 | 29.31 | 29.37 | 00:00:00 | | 2003-12-11 | 1,130,600 | 29.34 | 29.57 | 29.34 | 29.48 | 00:00:00 | | 2003-12-12 | 1,072,300 | 29.48 | 29.69 | 29.48 | 29.65 | 00:00:00 | | 2003-12-15 | 1,361,100 | 29.84 | 29.93 | 29.60 | 29.60 | 00:00:00 | | 2003-12-16 | 1,404,800 | 29.70 | 29.89 | 29.44 | 29.55 | 00:00:00 | | 2003-12-17 | 1,356,900 | 29.62 | 29.82 | 29.35 | 29.74 | 00:00:00 | | 2003-12-18 | 1,358,000 | 29.79 | 29.80 | 29.60 | 29.80 | 00:00:00 | | 2003-12-19 | 1,936,600 | 29.91 | 29.94 | 29.81 | 29.92 | 00:00:00 | | 2003-12-22 | 1,315,200 | 29.92 | 30.17 | 29.84 | 30.16 | 00:00:00 | | 2003-12-23 | 1,379,600 | 30.10 | 30.23 | 30.00 | 30.22 | 00:00:00 | | 2003-12-24 | 683,200 | 30.22 | 30.23 | 30.05 | 30.06 | 00:00:00 | | 2003-12-26 | 400,500 | 30.06 | 30.17 | 29.99 | 29.99 | 00:00:00 | | 2003-12-29 | 1,330,700 | 30.00 | 30.24 | 29.91 | 30.10 | 00:00:00 | | 2003-12-30 | 1,548,800 | 30.20 | 30.41 | 30.12 | 30.27 | 00:00:00 | | 2003-12-31 | 2,276,600 | 30.35 | 30.35 | 30.11 | 30.25 | 00:00:00 | | 2004-01-02 | 1,573,200 | 30.24 | 30.35 | 30.01 | 30.06 | 00:00:00 | | 2004-01-05 | 1,979,600 | 30.19 | 30.29 | 29.82 | 30.06 | 00:00:00 | | 2004-01-06 | 1,911,300 | 29.93 | 30.23 | 29.87 | 30.08 | 00:00:00 | | 2004-01-07 | 2,618,100 | 29.95 | 30.04 | 29.80 | 30.00 | 00:00:00 | | 2004-01-08 | 1,972,500 | 30.10 | 30.11 | 29.92 | 30.00 | 00:00:00 | | 2004-01-09 | 2,291,300 | 29.93 | 30.05 | 29.80 | 29.85 | 00:00:00 | | 2004-01-12 | 2,065,800 | 29.98 | 29.99 | 29.79 | 29.83 | 00:00:00 | | 2004-01-13 | 1,865,700 | 29.84 | 29.85 | 29.64 | 29.74 | 00:00:00 | | 2004-01-14 | 1,939,200 | 29.85 | 29.85 | 29.61 | 29.75 | 00:00:00 | | 2004-01-15 | 1,949,500 | 29.72 | 29.80 | 29.51 | 29.65 | 00:00:00 | | 2004-01-16 | 2,490,800 | 29.75 | 29.75 | 29.31 | 29.43 | 00:00:00 | | 2004-01-20 | 3,554,400 | 29.26 | 29.67 | 29.11 | 29.67 | 00:00:00 | | 2004-01-21 | 2,589,800 | 29.75 | 30.13 | 29.58 | 30.07 | 00:00:00 | | 2004-01-22 | 2,340,700 | 30.00 | 30.25 | 30.00 | 30.08 | 00:00:00 | | 2004-01-23 | 2,256,800 | 30.12 | 30.34 | 30.05 | 30.24 | 00:00:00 | | 2004-01-26 | 2,731,100 | 30.20 | 30.26 | 29.92 | 30.12 | 00:00:00 | | 2004-01-27 | 2,263,000 | 30.06 | 30.21 | 29.99 | 30.20 | 00:00:00 | | 2004-01-28 | 4,226,600 | 30.20 | 30.56 | 30.05 | 30.34 | 00:00:00 | | 2004-01-29 | 2,913,900 | 30.20 | 30.27 | 29.98 | 30.02 | 00:00:00 | | 2004-01-30 | 2,568,200 | 29.90 | 29.95 | 29.65 | 29.80 | 00:00:00 | | 2004-02-02 | 3,132,300 | 29.70 | 29.87 | 29.55 | 29.63 | 00:00:00 | | 2004-02-03 | 2,499,000 | 29.70 | 29.70 | 29.37 | 29.50 | 00:00:00 | | 2004-02-04 | 3,135,500 | 29.25 | 29.47 | 29.09 | 29.32 | 00:00:00 | | 2004-02-05 | 1,934,500 | 29.41 | 29.41 | 29.05 | 29.10 | 00:00:00 | | 2004-02-06 | 2,470,500 | 29.21 | 29.30 | 29.11 | 29.24 | 00:00:00 | | 2004-02-09 | 2,466,600 | 29.17 | 29.22 | 29.05 | 29.21 | 00:00:00 | | 2004-02-10 | 4,232,100 | 29.15 | 29.54 | 29.12 | 29.44 | 00:00:00 | | 2004-02-11 | 4,169,100 | 29.37 | 29.60 | 29.12 | 29.42 | 00:00:00 | | 2004-02-12 | 1,716,900 | 29.42 | 29.66 | 29.40 | 29.58 | 00:00:00 | | 2004-02-13 | 1,628,400 | 29.52 | 29.65 | 29.35 | 29.50 | 00:00:00 | | 2004-02-17 | 1,678,900 | 29.50 | 29.75 | 29.48 | 29.59 | 00:00:00 | | 2004-02-18 | 2,081,100 | 29.65 | 29.98 | 29.63 | 29.91 | 00:00:00 | | 2004-02-19 | 2,281,400 | 29.91 | 30.15 | 29.90 | 30.01 | 00:00:00 | | 2004-02-20 | 2,065,300 | 30.08 | 30.08 | 29.75 | 29.83 | 00:00:00 | | 2004-02-23 | 1,518,000 | 29.75 | 29.86 | 29.59 | 29.70 | 00:00:00 | | 2004-02-24 | 1,545,800 | 29.70 | 29.78 | 29.45 | 29.65 | 00:00:00 | | 2004-02-25 | 1,385,400 | 29.67 | 29.98 | 29.58 | 29.79 | 00:00:00 | | 2004-02-26 | 2,480,900 | 29.76 | 30.10 | 29.75 | 30.05 | 00:00:00 | | 2004-02-27 | 3,252,600 | 29.54 | 30.34 | 29.54 | 30.32 | 00:00:00 | | 2004-03-01 | 2,023,300 | 30.25 | 30.50 | 30.10 | 30.42 | 00:00:00 | | 2004-03-02 | 1,726,000 | 30.30 | 30.48 | 30.18 | 30.31 | 00:00:00 | | 2004-03-03 | 1,994,500 | 30.22 | 30.44 | 30.07 | 30.32 | 00:00:00 | | 2004-03-04 | 1,805,300 | 30.26 | 30.46 | 30.26 | 30.41 | 00:00:00 | | 2004-03-05 | 2,558,300 | 30.42 | 30.84 | 30.36 | 30.63 | 00:00:00 | | 2004-03-08 | 1,932,400 | 30.72 | 30.77 | 30.49 | 30.55 | 00:00:00 | | 2004-03-09 | 2,324,500 | 30.40 | 30.70 | 30.39 | 30.65 | 00:00:00 | | 2004-03-10 | 1,966,400 | 30.61 | 30.75 | 30.30 | 30.32 | 00:00:00 | | 2004-03-11 | 2,355,100 | 30.30 | 30.51 | 30.03 | 30.11 | 00:00:00 | | 2004-03-12 | 1,932,100 | 29.99 | 30.19 | 29.86 | 30.15 | 00:00:00 | | 2004-03-15 | 1,639,700 | 30.00 | 30.48 | 29.92 | 30.36 | 00:00:00 | | 2004-03-16 | 1,604,200 | 30.47 | 30.60 | 30.33 | 30.44 | 00:00:00 | | 2004-03-17 | 2,252,900 | 30.63 | 31.00 | 30.55 | 30.87 | 00:00:00 | | 2004-03-18 | 1,650,100 | 30.66 | 30.70 | 30.26 | 30.46 | 00:00:00 | | 2004-03-19 | 1,802,000 | 30.28 | 30.53 | 30.11 | 30.16 | 00:00:00 | | 2004-03-22 | 1,806,800 | 30.06 | 30.20 | 29.80 | 29.87 | 00:00:00 | | 2004-03-23 | 1,517,300 | 30.01 | 30.11 | 29.82 | 29.94 | 00:00:00 | | 2004-03-24 | 1,438,700 | 29.95 | 30.11 | 29.85 | 29.95 | 00:00:00 | | 2004-03-25 | 1,508,400 | 30.00 | 30.20 | 29.88 | 30.15 | 00:00:00 | | 2004-03-26 | 2,094,900 | 30.40 | 30.59 | 30.31 | 30.39 | 00:00:00 | | 2004-03-29 | 1,408,900 | 30.40 | 30.48 | 30.25 | 30.48 | 00:00:00 | | 2004-03-30 | 1,336,700 | 30.37 | 30.63 | 30.26 | 30.56 | 00:00:00 | | 2004-03-31 | 1,652,200 | 30.51 | 30.60 | 30.36 | 30.50 | 00:00:00 | | 2004-04-01 | 1,316,300 | 30.44 | 30.64 | 30.44 | 30.59 | 00:00:00 | | 2004-04-02 | 2,275,300 | 30.50 | 30.51 | 30.23 | 30.36 | 00:00:00 | | 2004-04-05 | 1,575,300 | 30.30 | 30.40 | 30.05 | 30.27 | 00:00:00 | | 2004-04-06 | 1,028,100 | 30.15 | 30.30 | 30.11 | 30.25 | 00:00:00 | | 2004-04-07 | 1,534,800 | 30.16 | 30.27 | 29.99 | 30.09 | 00:00:00 | | 2004-04-08 | 2,941,700 | 30.24 | 30.25 | 29.71 | 29.77 | 00:00:00 | | 2004-04-12 | 4,531,600 | 29.90 | 29.90 | 29.21 | 29.40 | 00:00:00 | | 2004-04-13 | 3,812,900 | 29.40 | 29.40 | 28.86 | 29.21 | 00:00:00 | | 2004-04-14 | 2,713,200 | 29.00 | 29.34 | 28.70 | 29.11 | 00:00:00 | | 2004-04-15 | 1,888,700 | 29.27 | 29.59 | 29.03 | 29.30 | 00:00:00 | | 2004-04-16 | 1,743,000 | 29.50 | 29.57 | 29.31 | 29.55 | 00:00:00 | | 2004-04-19 | 1,455,500 | 29.44 | 29.49 | 29.18 | 29.25 | 00:00:00 | | 2004-04-20 | 1,717,700 | 29.21 | 29.40 | 28.96 | 29.00 | 00:00:00 | | 2004-04-21 | 2,468,000 | 28.97 | 29.10 | 28.76 | 29.05 | 00:00:00 | | 2004-04-22 | 2,162,700 | 29.06 | 29.38 | 28.98 | 29.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
