$49.44 +0.28 (%) Southern Co - New York Stock Exchange, Inc.

May. 31, 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
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
3/1/201648.3248.6047.2747.496,888,999
2/29/201648.2848.6748.1148.186,043,312
2/26/201649.3449.3648.1048.195,511,326
2/25/201648.9349.4348.8749.363,652,789
2/24/201648.8349.3948.5948.983,567,731
2/23/201648.9749.2748.7549.103,495,150
2/22/201648.6149.1048.4649.103,403,780
2/19/201648.6348.9348.2348.574,601,993
2/18/201647.8048.9147.7148.875,744,421
2/17/201648.0848.1647.5247.835,218,332
2/16/201648.0148.0947.4748.095,147,726
2/12/201648.0048.2847.5647.915,077,360
2/11/201648.1948.7648.0248.055,963,800
2/10/201648.9049.3548.2749.216,086,867
2/9/201648.5849.3248.2849.207,085,693
2/8/201648.1848.8548.0448.827,027,362
2/5/201648.0248.5047.2648.228,747,209
2/4/201648.5048.6947.4548.429,049,014
2/3/201649.4150.2448.3148.5115,187,960
2/2/201649.5549.7949.4249.636,308,197
2/1/201648.9449.9948.7949.909,996,681
1/29/201648.5849.0048.4848.927,181,666
1/28/201647.6448.5647.2548.283,980,921
1/27/201647.4247.8947.2447.643,350,474
1/26/201647.5248.0847.3947.583,946,692
1/25/201647.4247.5247.0947.394,287,088
1/22/201646.7947.3846.5647.356,018,970
1/21/201647.2847.5546.3446.815,876,791
1/20/201647.7047.9946.6647.168,026,147
1/19/201647.2548.0447.1847.947,627,644
1/15/201646.6947.2446.5447.176,536,886
1/14/201646.8047.5546.4447.146,057,296
1/13/201646.5547.0346.4446.805,860,061
1/12/201646.9246.9246.0046.455,762,349
1/11/201646.8047.0146.6346.845,870,517
1/8/201646.9947.2946.5646.625,220,247
1/7/201647.0047.4546.7946.975,837,738
1/6/201647.0647.5046.8247.375,868,706
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center