Southern Company (SO) Historical Stock Data
82.05 ↑0.18 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SO is down -0.27% a day on average. There have been 13 days where Southern Company closed green and 17 days where SO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 82.00 | 82.05 | ↑$0.05 (0.06%) | 81.41 | 82.24 | 3.69M |
| 2025-01-13 | 81.74 | 81.87 | ↑$0.13 (0.16%) | 80.50 | 81.96 | 3.56M |
| 2025-01-10 | 82.30 | 81.32 | ↓$0.98 (-1.19%) | 81.20 | 82.93 | 5M |
| 2025-01-08 | 81.52 | 83.02 | ↑$1.50 (1.84%) | 81.31 | 83.05 | 7.81M |
| 2025-01-07 | 81.11 | 81.09 | ↓$0.02 (-0.02%) | 80.97 | 82.10 | 4.53M |
| 2025-01-06 | 82.03 | 80.96 | ↓$1.07 (-1.30%) | 80.46 | 82.38 | 5.38M |
| 2025-01-03 | 82.27 | 82.32 | ↑$0.05 (0.06%) | 82.10 | 83.00 | 4.65M |
| 2025-01-02 | 82.87 | 82.07 | ↓$0.80 (-0.97%) | 81.81 | 82.99 | 2.65M |
| 2024-12-31 | 82.44 | 82.32 | ↓$0.12 (-0.15%) | 81.65 | 82.79 | 2.99M |
| 2024-12-30 | 82.79 | 82.38 | ↓$0.41 (-0.50%) | 82.03 | 82.96 | 3.81M |
| 2024-12-27 | 82.32 | 83.14 | ↑$0.82 (1.00%) | 82.26 | 83.32 | 2.60M |
| 2024-12-26 | 82.71 | 82.84 | ↑$0.13 (0.16%) | 82.50 | 83.18 | 2.18M |
| 2024-12-24 | 83.06 | 83.16 | ↑$0.10 (0.12%) | 82.71 | 83.17 | 1.15M |
| 2024-12-23 | 82.85 | 83.04 | ↑$0.19 (0.23%) | 81.96 | 83.10 | 2.56M |
| 2024-12-20 | 81.75 | 82.86 | ↑$1.11 (1.36%) | 81.40 | 83.10 | 7.73M |
| 2024-12-19 | 81.50 | 81.78 | ↑$0.28 (0.34%) | 81.38 | 82.79 | 4.04M |
| 2024-12-18 | 82.89 | 81.50 | ↓$1.39 (-1.68%) | 81.45 | 83.20 | 4.02M |
| 2024-12-17 | 81.55 | 83.28 | ↑$1.73 (2.12%) | 81.38 | 83.36 | 5.50M |
| 2024-12-16 | 83.16 | 81.88 | ↓$1.28 (-1.54%) | 81.82 | 83.34 | 4.72M |
| 2024-12-13 | 83.27 | 83.20 | ↓$0.07 (-0.08%) | 82.71 | 83.39 | 2.55M |
| 2024-12-12 | 83.57 | 83.37 | ↓$0.20 (-0.24%) | 83.18 | 84.17 | 3.05M |
| 2024-12-11 | 84.16 | 83.25 | ↓$0.91 (-1.08%) | 83.00 | 84.36 | 5.07M |
| 2024-12-10 | 84.11 | 84.39 | ↑$0.28 (0.33%) | 83.24 | 84.68 | 3.25M |
| 2024-12-09 | 84.90 | 84.31 | ↓$0.59 (-0.69%) | 83.85 | 85.20 | 3.87M |
| 2024-12-06 | 86.12 | 84.81 | ↓$1.31 (-1.52%) | 84.50 | 86.44 | 4.80M |
| 2024-12-05 | 85.90 | 86.19 | ↑$0.29 (0.34%) | 85.89 | 86.65 | 3.01M |
| 2024-12-04 | 86.17 | 85.85 | ↓$0.32 (-0.37%) | 85.50 | 86.47 | 3.80M |
| 2024-12-03 | 88.27 | 86.26 | ↓$2.01 (-2.28%) | 86.24 | 88.50 | 5.72M |
| 2024-12-02 | 89.39 | 87.77 | ↓$1.62 (-1.81%) | 87.64 | 89.39 | 4.03M |
| 2024-11-29 | 89.91 | 89.13 | ↓$0.78 (-0.87%) | 88.92 | 90.09 | 2.36M |
Create an account or log in to view more rows.
$SO the future is so bright .. I gotta wear shades..
$SO Was last two days consolidation??
$SO buying!
$SO Holding
$SO Hedgies
we aren't going anywhere!
$SO Holding Pattern
$SO Fake dip news.
$SO what time we going green?
$SO MACD turned bullish
$SO weak