$54.44 -0.10 (%) Southern Co - New York Stock Exchange, Inc.

Jul. 25, 2016 | 01:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SO historical data

Date Open High Low Close Volume
7/22/201653.8554.6453.7854.545,064,723
7/21/201653.2253.9753.0853.905,563,887
7/20/201653.6553.7953.2053.333,869,446
7/19/201653.6353.8053.4553.623,091,788
7/18/201653.6553.9153.5653.623,561,926
7/15/201653.6953.8753.1953.634,609,237
7/14/201653.3253.7053.0553.618,252,063
7/13/201653.1053.1952.8353.134,883,305
7/12/201653.5053.6452.7852.846,033,168
7/11/201653.8954.0853.4753.796,353,953
7/8/201653.4254.1752.9554.145,985,842
7/7/201654.3254.3253.5053.665,507,860
7/6/201654.3554.4953.9354.445,605,562
7/5/201653.8054.4253.8054.256,321,686
7/1/201653.7553.9553.0353.836,238,606
6/30/201652.3253.6452.2253.639,498,353
6/29/201652.4052.5052.0452.225,943,541
6/28/201652.0652.4651.6152.318,531,363
6/27/201651.2452.3551.1652.209,471,620
6/24/201650.7551.6950.6351.1910,508,249
6/23/201650.8951.0750.6451.064,063,428
6/22/201650.9851.0750.7350.853,022,852
6/21/201650.9951.2250.6850.903,472,409
6/20/201651.0051.1550.4250.945,473,686
6/17/201651.1851.2150.6651.159,984,898
6/16/201650.9251.2250.7451.064,323,546
6/15/201651.3351.4050.7150.884,477,978
6/14/201651.0151.3350.7451.335,316,151
6/13/201651.0051.3450.9150.995,246,749
6/10/201650.7051.2350.7051.115,303,581
6/9/201650.4150.9350.3950.863,641,979
6/8/201650.0150.3750.0150.372,650,251
6/7/201650.1550.4550.0150.093,767,866
6/6/201650.4150.4149.8550.134,687,350
6/3/201649.7150.4349.7150.184,953,420
6/2/201649.5149.6249.0149.363,547,478
6/1/201649.4349.6549.3049.575,770,504
5/31/201648.9549.4448.8449.447,286,742
5/27/201649.2349.3548.9549.163,146,608
5/26/201648.4749.2548.4749.223,309,597
5/25/201648.4248.7748.1948.553,825,367
5/24/201648.3148.5448.0548.464,166,444
5/23/201648.7648.8348.0748.093,788,982
5/20/201648.8248.8648.3848.654,093,548
5/19/201647.9948.6947.6248.674,039,366
5/18/201648.8549.0847.9448.044,851,617
5/17/201649.7049.8848.7349.085,245,391
5/16/201649.7549.9649.5149.944,016,718
5/13/201650.1050.2149.6849.894,032,049
5/12/201649.7650.3349.3450.165,412,477
5/11/201650.2950.3549.8750.325,655,751
5/10/201650.0150.3349.6550.146,569,216
5/9/201649.6550.1849.5649.817,855,361
5/6/201649.1549.5648.8349.4923,170,100
5/5/201651.1551.5650.3450.627,703,317
5/4/201650.3251.5450.3251.366,279,429
5/3/201650.3550.6550.2750.503,856,316
5/2/201650.2550.6950.0950.415,694,629
4/29/201649.7850.1249.2750.105,558,627
4/28/201649.2849.9649.1349.954,577,120
4/27/201649.5849.9548.7649.545,822,110
4/26/201649.1149.4349.0449.204,334,652
4/25/201649.1949.3748.9049.274,136,793
4/22/201649.1849.4549.0849.263,285,104
4/21/201649.7549.7748.7248.946,023,336
4/20/201650.9651.1149.7449.774,965,306
4/19/201650.9851.0650.5851.003,499,544
4/18/201650.7150.9150.3650.913,017,315
4/15/201650.4450.8050.3650.682,689,454
4/14/201650.3650.5650.1650.452,993,320
4/13/201650.8650.9150.0750.363,029,411
4/12/201650.5450.8350.2950.773,475,454
4/11/201650.5850.9950.4550.472,965,659
4/8/201650.7951.1250.6550.733,778,478
4/7/201650.2950.8650.2150.673,670,914
4/6/201650.6150.6650.0150.366,000,153
4/5/201651.2951.5850.6250.654,815,013
4/4/201651.7151.7851.1451.534,262,136
4/1/201651.5051.7951.1651.703,728,509
3/31/201651.2251.7351.1251.734,998,988
3/30/201651.2151.2550.8351.212,851,432
3/29/201650.7551.2250.5751.203,943,766
3/28/201650.8351.1750.5350.583,063,230
3/24/201650.6750.9850.5850.903,587,218
3/23/201650.3150.8750.0750.673,151,559
3/22/201650.4650.7750.2150.272,882,496
3/21/201650.5050.8350.1250.483,499,831
3/18/201650.9651.0150.5550.768,057,885
3/17/201650.6051.0050.3650.825,230,956
3/16/201650.2050.8349.7450.684,506,472
3/15/201649.6850.4249.6050.334,564,597
3/14/201649.8950.0649.5449.953,787,848
3/11/201649.9550.1449.6849.794,940,504
3/10/201649.6649.9349.2949.876,727,692
3/9/201649.1449.6949.0249.564,501,163
3/8/201648.6749.2948.4349.155,362,942
3/7/201648.5548.7248.0748.495,271,100
3/4/201647.8848.7747.7448.635,305,354
3/3/201648.1448.1947.4748.195,192,499
3/2/201647.5548.0746.5647.985,464,542
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center