$47.15 +0.22 (%) Southern Co - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 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
12/7/201647.0047.4247.0047.155,727,187
12/6/201647.1547.1546.7646.934,573,156
12/5/201646.6046.8846.2446.875,009,956
12/2/201646.9247.1746.5246.764,386,169
12/1/201646.7346.7446.2046.595,569,231
11/30/201647.8547.8546.7946.829,665,814
11/29/201648.1748.7148.1048.317,445,766
11/28/201647.8348.3847.8048.315,546,880
11/25/201647.4147.9547.4147.782,486,224
11/23/201647.2347.5647.0947.234,564,786
11/22/201647.4847.7347.1947.604,976,785
11/21/201647.2547.6247.0547.545,330,139
11/18/201647.5647.6546.8947.135,611,586
11/17/201647.7947.8447.4547.505,224,320
11/16/201648.5048.6147.9248.437,003,826
11/15/201648.1548.5347.8748.345,828,453
11/14/201647.5147.7246.8247.637,942,012
11/11/201647.9548.2347.5747.786,956,267
11/10/201649.0249.0247.0847.9111,719,373
11/9/201649.7149.8848.9249.2213,795,162
11/8/201650.7551.0450.5350.765,677,991
11/7/201650.2650.6349.4450.626,570,684
11/4/201650.5650.7750.0050.114,807,161
11/3/201650.2350.6350.0150.394,428,842
11/2/201650.3250.4049.5250.196,211,090
11/1/201651.6251.6850.2950.486,475,753
10/31/201650.8552.2350.6751.576,497,886
10/28/201650.8450.9950.4950.705,012,659
10/27/201650.8450.9350.3850.764,776,698
10/26/201650.9651.0650.5650.973,983,866
10/25/201650.7651.0750.6850.973,587,037
10/24/201650.7550.9250.3750.853,335,116
10/21/201650.5050.7850.3050.533,342,677
10/20/201650.8551.2150.5850.723,180,511
10/19/201651.0551.1350.5950.734,769,812
10/18/201650.9851.2650.3351.094,333,342
10/17/201650.6850.9050.5850.693,054,248
10/14/201650.6451.0350.4450.563,947,826
10/13/201650.1051.0750.0650.765,275,351
10/12/201649.6950.1549.4950.035,651,417
10/11/201649.5849.7249.1649.415,868,609
10/10/201649.2849.7849.1749.754,510,195
10/7/201649.8450.0849.1649.165,247,127
10/6/201649.3749.7249.1449.436,087,239
10/5/201649.8950.2449.4149.525,617,546
10/4/201650.6650.6649.5449.8410,301,334
10/3/201651.2151.2750.3450.725,459,095
9/30/201652.0852.3851.1151.307,048,679
9/29/201652.5152.5951.8252.055,877,940
9/28/201652.9553.0252.5152.705,819,741
9/27/201653.5253.7352.7652.845,774,119
9/26/201653.5553.6353.2853.314,689,555
9/23/201653.3353.6353.2553.534,282,665
9/22/201653.3653.5653.0953.484,134,084
9/21/201652.0953.2151.8553.184,880,098
9/20/201652.5252.6652.1352.143,429,054
9/19/201652.1052.4652.0052.434,464,850
9/16/201651.6252.1451.2851.9716,959,347
9/15/201651.2751.6251.1651.465,005,345
9/14/201651.4051.7151.1151.355,147,850
9/13/201651.7851.8750.9051.267,083,926
9/12/201650.7852.1050.7751.9610,137,042
9/9/201652.0852.1750.8050.876,415,785
9/8/201652.2652.5152.0852.474,375,948
9/7/201652.1652.3451.9452.223,564,509
9/6/201651.9152.4551.8352.135,491,375
9/2/201651.2051.8551.1551.803,869,329
9/1/201651.2451.3751.0151.183,613,616
8/31/201650.9651.3650.8451.336,173,447
8/30/201651.2351.5650.9150.965,580,697
8/29/201651.5151.5151.1451.344,704,973
8/26/201651.9052.2650.8851.056,110,793
8/25/201651.8852.0451.7351.864,108,304
8/24/201651.5651.8951.3251.794,076,789
8/23/201652.0452.2851.7051.713,655,715
8/22/201652.0952.2451.9352.004,830,885
8/19/201652.1052.1151.6851.966,552,814
8/18/201651.4152.3351.3352.317,694,959
8/17/201650.0951.5750.0051.4721,767,980
8/16/201651.4151.4350.8250.965,030,157
8/15/201652.3452.4851.4651.494,124,547
8/12/201652.4852.7052.3352.353,190,805
8/11/201652.3352.3852.0052.324,479,838
8/10/201652.9153.1352.7952.885,836,874
8/9/201652.7453.0152.5652.844,201,527
8/8/201652.7153.0452.4452.693,422,088
8/5/201653.0053.1152.4952.645,165,106
8/4/201653.1053.4053.0153.163,228,909
8/3/201653.4153.4852.7553.045,053,562
8/2/201653.4953.5853.1553.363,716,024
8/1/201653.4453.8053.3753.654,159,586
7/29/201653.2653.7053.2253.505,759,675
7/28/201653.5353.5353.0353.266,076,955
7/27/201654.1454.4853.2253.548,647,275
7/26/201654.5354.5754.2154.456,098,017
7/25/201654.5054.6054.2154.543,925,331
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center