Southern Company (SO) Historical Stock Data
87.60 ↓0.54 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SO is down -0.08% a day on average. There have been 15 days where Southern Company closed green and 15 days where SO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 88.55 | 87.60 | ↓$0.95 (-1.07%) | 87.58 | 88.63 | 3.44M |
| 2024-11-21 | 87.85 | 88.14 | ↑$0.29 (0.33%) | 87.37 | 88.41 | 5.64M |
| 2024-11-20 | 88.10 | 87.97 | ↓$0.13 (-0.15%) | 87.80 | 88.41 | 4.24M |
| 2024-11-19 | 87.81 | 88.29 | ↑$0.48 (0.55%) | 87.14 | 88.39 | 3.55M |
| 2024-11-18 | 87.00 | 88.04 | ↑$1.04 (1.20%) | 86.84 | 88.17 | 4.99M |
| 2024-11-15 | 86.67 | 87.93 | ↑$1.26 (1.45%) | 86.67 | 88.00 | 4.46M |
| 2024-11-14 | 87.49 | 86.78 | ↓$0.71 (-0.81%) | 86.61 | 87.50 | 3.32M |
| 2024-11-13 | 88.23 | 87.52 | ↓$0.71 (-0.80%) | 86.78 | 88.23 | 3.33M |
| 2024-11-12 | 88.40 | 87.71 | ↓$0.69 (-0.78%) | 87.60 | 88.63 | 4.17M |
| 2024-11-11 | 88.14 | 88.33 | ↑$0.19 (0.22%) | 88.14 | 89.13 | 2.90M |
| 2024-11-08 | 87.44 | 88.64 | ↑$1.20 (1.37%) | 87.15 | 88.79 | 3.81M |
| 2024-11-07 | 87.51 | 86.93 | ↓$0.58 (-0.66%) | 86.37 | 87.73 | 4.57M |
| 2024-11-06 | 88.20 | 87.42 | ↓$0.78 (-0.88%) | 87.11 | 88.74 | 4.71M |
| 2024-11-05 | 88.18 | 88.70 | ↑$0.52 (0.59%) | 87.78 | 88.78 | 4.44M |
| 2024-11-04 | 88.54 | 88.12 | ↓$0.42 (-0.47%) | 87.50 | 89.21 | 4.74M |
| 2024-11-01 | 91.00 | 88.54 | ↓$2.46 (-2.70%) | 88.30 | 91.00 | 6.82M |
| 2024-10-31 | 90.69 | 91.03 | ↑$0.34 (0.37%) | 90.12 | 92.38 | 10.25M |
| 2024-10-30 | 90.33 | 89.36 | ↓$0.97 (-1.07%) | 89.04 | 90.33 | 7.01M |
| 2024-10-29 | 91.00 | 89.82 | ↓$1.18 (-1.30%) | 89.63 | 91.03 | 5.86M |
| 2024-10-28 | 92.22 | 91.79 | ↓$0.43 (-0.47%) | 91.76 | 92.69 | 2.77M |
| 2024-10-25 | 94.14 | 91.88 | ↓$2.26 (-2.40%) | 91.81 | 94.19 | 2.50M |
| 2024-10-24 | 93.88 | 93.61 | ↓$0.27 (-0.29%) | 93.33 | 94.45 | 2.72M |
| 2024-10-23 | 92.91 | 94.15 | ↑$1.24 (1.33%) | 92.83 | 94.18 | 4.74M |
| 2024-10-22 | 92.35 | 93.08 | ↑$0.73 (0.79%) | 92.11 | 93.19 | 3.02M |
| 2024-10-21 | 93.42 | 92.73 | ↓$0.69 (-0.74%) | 92.61 | 93.73 | 3.19M |
| 2024-10-18 | 92.70 | 93.24 | ↑$0.54 (0.58%) | 92.02 | 93.35 | 3.66M |
| 2024-10-17 | 92.31 | 92.70 | ↑$0.39 (0.42%) | 92.02 | 92.85 | 3.91M |
| 2024-10-16 | 90.98 | 92.29 | ↑$1.31 (1.44%) | 90.60 | 92.46 | 3.43M |
| 2024-10-15 | 90.50 | 90.71 | ↑$0.21 (0.23%) | 90.36 | 91.40 | 3.72M |
| 2024-10-14 | 88.75 | 89.84 | ↑$1.09 (1.23%) | 88.75 | 89.95 | 2.76M |
Create an account or log in to view more rows.
$SO Fake dip news.
$SO what time we going green?
$SO MACD turned bullish
$SO weak
$SO GET IN mofos!!!
$SO taking off soon
$SO almost time for the running
$SO bear trap
$SO Algorithms are playing games
$SO Holding.