$43.57 +0.03 (%) Southern Co - NYSE

Jul. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SO historical data

Date Open High Low Close Volume
7/28/201543.4043.6743.2743.544,650,165
7/27/201543.0143.6142.9443.443,547,590
7/24/201542.9643.0542.6642.884,456,704
7/23/201543.1843.1842.4542.985,250,286
7/22/201543.2443.5643.1843.253,233,130
7/21/201543.2843.3042.9043.214,799,276
7/20/201543.4743.4843.0643.323,590,008
7/17/201543.7843.8343.5043.515,229,050
7/16/201543.4044.0043.4043.984,513,243
7/15/201543.2343.3843.0143.372,934,861
7/14/201543.5043.6343.0443.213,663,886
7/13/201543.5243.7243.1843.403,302,250
7/10/201543.3043.6643.1543.366,653,997
7/9/201544.1844.3043.1543.276,778,185
7/8/201544.0844.5944.0544.206,661,160
7/7/201543.3544.4743.3044.2611,156,110
7/6/201542.9343.3042.8043.124,995,359
7/2/201542.4542.9542.4242.894,937,420
7/1/201542.0142.1941.8442.184,675,586
6/30/201542.1042.1541.7441.905,099,956
6/29/201541.9142.5741.8941.966,503,319
6/26/201541.6041.9641.4041.894,040,432
6/25/201541.8541.9041.5741.614,179,298
6/24/201542.0442.1741.6941.704,542,435
6/23/201542.5142.5241.9242.055,017,624
6/22/201542.7742.9042.4342.513,869,909
6/19/201543.3243.3942.7142.735,783,006
6/18/201542.9043.4742.7743.325,020,918
6/17/201542.4542.7742.1742.694,189,064
6/16/201542.1342.5241.9742.484,178,727
6/15/201542.2842.3142.0542.093,669,766
6/12/201542.4442.6242.2642.303,040,990
6/11/201542.5942.7442.4242.593,042,565
6/10/201542.7642.8342.3042.344,067,541
6/9/201542.4642.7042.4042.444,216,754
6/8/201542.9642.9642.3342.606,370,619
6/5/201542.8142.9042.5142.667,291,407
6/4/201542.9143.4642.8743.187,610,458
6/3/201543.3143.3542.7543.127,415,559
6/2/201543.5843.6843.0143.286,006,662
6/1/201543.7743.9243.5043.674,620,303
5/29/201543.5143.8943.3743.696,216,429
5/28/201543.7043.7743.3243.514,283,447
5/27/201543.3043.9443.1843.736,778,912
5/26/201543.1243.3542.7343.306,726,574
5/22/201543.3043.3342.8943.234,890,361
5/21/201543.6643.7143.2243.384,894,644
5/20/201543.6644.0043.6243.674,028,595
5/19/201543.4143.7343.3543.673,759,657
5/18/201543.5243.8243.4243.653,484,498
5/15/201543.2843.8343.2143.725,156,323
5/14/201542.9543.4042.9543.184,831,550
5/13/201543.6343.7443.2743.386,066,353
5/12/201543.5043.5443.1143.477,320,739
5/11/201544.1544.2943.5143.598,343,622
5/8/201544.6444.7243.7644.158,423,752
5/7/201544.2244.5644.0644.235,118,477
5/6/201544.3344.5043.7744.086,705,368
5/5/201544.8144.9044.1444.277,076,604
5/4/201544.9045.3344.6744.984,957,730
5/1/201544.2444.8744.2444.825,969,420
4/30/201544.5744.5743.9844.308,463,077
4/29/201544.2244.7743.9644.655,459,955
4/28/201544.3344.6744.0844.664,540,671
4/27/201544.9845.0544.2744.324,099,918
4/24/201544.6945.2344.6344.873,485,590
4/23/201544.4744.9044.4544.694,055,893
4/22/201544.5944.7644.2844.484,343,702
4/21/201544.8145.1244.3144.424,762,854
4/20/201544.2545.0644.1244.764,797,545
4/17/201544.0244.4143.9744.114,251,197
4/16/201544.2044.3043.8044.113,798,646
4/15/201544.3444.7544.1244.203,877,953
4/14/201544.2744.4744.1244.353,474,053
4/13/201544.4844.6444.1244.203,258,687
4/10/201544.5044.8644.3344.623,615,746
4/9/201544.1944.4943.8544.476,420,625
4/8/201544.2844.3943.9044.346,025,773
4/7/201544.9645.0044.2044.265,036,413
4/6/201544.8045.4444.7744.925,505,889
4/2/201544.5244.8044.4544.643,347,886
4/1/201544.3544.7043.9044.625,318,121
3/31/201544.2744.4843.9744.285,798,129
3/30/201544.2444.5244.0744.334,078,118
3/27/201543.7544.3743.7544.015,766,974
3/26/201544.0444.3243.7043.765,948,385
3/25/201544.6644.8644.0244.034,066,979
3/24/201545.0745.3344.4444.524,293,092
3/23/201545.0445.3645.0245.173,767,329
3/20/201544.7145.1844.6544.977,186,404
3/19/201545.0145.4244.5944.664,986,918
3/18/201544.3245.4944.1345.147,082,974
3/17/201544.4844.7744.2744.323,485,141
3/16/201544.1244.9244.1244.634,384,292
3/13/201544.4044.4543.7543.955,691,877
3/12/201543.8644.5743.8244.466,403,727
3/11/201543.9144.2143.5543.724,848,583
3/10/201543.9844.5643.7943.938,559,279
3/9/201544.1144.4343.9744.016,110,162
3/6/201544.5244.5643.8844.0911,523,807
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!