Southern Co (SOLN) Historical Stock Data
56.16 ↑0.00 (0.00%)
As of July 29, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, SOLN is up 0.47% a day on average. There have been 18 days where Southern Co closed green and 12 days where SOLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 55.38 | 56.16 | ↑$0.78 (1.41%) | 55.38 | 56.74 | 3.15M |
| 2022-07-28 | 53.02 | 55.44 | ↑$2.42 (4.56%) | 53.02 | 55.52 | 0.92M |
| 2022-07-27 | 54.60 | 54.36 | ↓$0.24 (-0.44%) | 54.06 | 54.60 | 3.67M |
| 2022-07-26 | 53.56 | 54.60 | ↑$1.04 (1.94%) | 53.56 | 54.68 | 126.78K |
| 2022-07-25 | 53.43 | 53.97 | ↑$0.54 (1.01%) | 53.22 | 53.99 | 787.36K |
| 2022-07-22 | 52.93 | 53.43 | ↑$0.50 (0.94%) | 52.84 | 53.43 | 870.15K |
| 2022-07-21 | 52.57 | 52.61 | ↑$0.04 (0.08%) | 52.22 | 52.78 | 710.10K |
| 2022-07-20 | 53.03 | 52.74 | ↓$0.29 (-0.55%) | 52.63 | 53.46 | 410.75K |
| 2022-07-19 | 53.49 | 53.27 | ↓$0.22 (-0.41%) | 53.20 | 53.68 | 2.80M |
| 2022-07-18 | 53.52 | 53.24 | ↓$0.28 (-0.52%) | 53.06 | 53.58 | 607.79K |
| 2022-07-15 | 53.48 | 53.61 | ↑$0.13 (0.24%) | 53.12 | 53.82 | 2.31M |
| 2022-07-14 | 52.46 | 53.36 | ↑$0.90 (1.72%) | 52.13 | 53.43 | 48.66K |
| 2022-07-13 | 53.08 | 52.86 | ↓$0.22 (-0.41%) | 52.86 | 53.57 | 207.42K |
| 2022-07-12 | 53.17 | 53.44 | ↑$0.27 (0.51%) | 53.11 | 53.86 | 72.50K |
| 2022-07-11 | 53.01 | 53.29 | ↑$0.28 (0.53%) | 52.80 | 53.29 | 2.06M |
| 2022-07-08 | 52.92 | 52.85 | ↓$0.07 (-0.13%) | 52.78 | 53.02 | 17.06K |
| 2022-07-07 | 53.38 | 52.92 | ↓$0.46 (-0.86%) | 52.92 | 53.38 | 23.48K |
| 2022-07-06 | 52.70 | 53.11 | ↑$0.41 (0.78%) | 52.61 | 53.56 | 93.02K |
| 2022-07-05 | 53.31 | 52.58 | ↓$0.73 (-1.37%) | 52.26 | 53.32 | 110.82K |
| 2022-07-01 | 53.22 | 54.32 | ↑$1.10 (2.07%) | 53.15 | 54.36 | 82.57K |
| 2022-06-30 | 52.70 | 52.98 | ↑$0.28 (0.53%) | 52.68 | 53.12 | 1.07M |
| 2022-06-29 | 52.77 | 52.61 | ↓$0.16 (-0.30%) | 52.51 | 52.85 | 109.72K |
| 2022-06-28 | 52.76 | 52.60 | ↓$0.16 (-0.30%) | 52.53 | 53.04 | 93.49K |
| 2022-06-27 | 52.23 | 52.33 | ↑$0.10 (0.19%) | 52.09 | 52.50 | 17.22K |
| 2022-06-24 | 52.14 | 52.10 | ↓$0.04 (-0.08%) | 51.94 | 52.23 | 54.31K |
| 2022-06-23 | 51.60 | 51.89 | ↑$0.29 (0.56%) | 51.40 | 51.95 | 178.91K |
| 2022-06-22 | 51.09 | 51.45 | ↑$0.36 (0.70%) | 51.05 | 51.60 | 1M |
| 2022-06-21 | 50.75 | 51.36 | ↑$0.61 (1.20%) | 50.75 | 51.40 | 185.40K |
| 2022-06-17 | 50.75 | 50.69 | ↓$0.06 (-0.12%) | 50.23 | 50.94 | 175.24K |
| 2022-06-16 | 50.48 | 50.74 | ↑$0.26 (0.52%) | 50.39 | 50.89 | 572.73K |
Create an account or log in to view more rows.
$SOLN Longs will be rewarded handsomely
$SOLN it can go lower
$SOLN swing puts
$SOLN super bullish
$SOLN See ya Monday
$SOLN when this finally break out we could see huge upside
$SOLN just waiting ….
$SOLN I need a smoke after this trade
$SOLN Buying more on Monday lets go
$SOLN might get a sell off today