$48.05 -1.16 (%) Southern Co - NYSE

Feb. 11, 2016 | 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
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
1/5/201646.9547.3846.5947.365,830,899
1/4/201646.4247.0746.2547.036,946,496
12/31/201547.2347.3046.3946.793,878,999
12/30/201547.3747.4547.2047.272,524,757
12/29/201547.2647.5047.2147.263,175,186
12/28/201546.9947.3046.9147.112,801,535
12/24/201547.0747.2546.9347.101,502,974
12/23/201546.5847.2546.5447.104,714,079
12/22/201546.3946.6046.0046.455,124,797
12/21/201546.4046.5846.0046.234,250,161
12/18/201546.4346.5145.7746.207,841,079
12/17/201546.3346.8046.0446.514,499,660
12/16/201545.5046.3845.5046.337,342,740
12/15/201545.1145.5945.0145.414,650,397
12/14/201544.4645.0644.3944.955,394,389
12/11/201544.2444.6443.9344.403,720,703
12/10/201545.2745.2944.4344.493,734,696
12/9/201545.0545.7544.8145.144,412,367
12/8/201545.1645.3844.9945.303,311,774
12/7/201544.7245.3544.6345.284,642,598
12/4/201544.4644.9444.4444.834,388,508
12/3/201544.0844.5243.7244.186,922,390
12/2/201544.9745.0944.1844.214,574,060
12/1/201544.8445.2444.6845.184,938,345
11/30/201544.6644.9244.5444.544,521,205
11/27/201544.5744.7944.5044.581,331,591
11/25/201544.7144.8044.3244.583,505,742
11/24/201544.6944.9444.4244.813,146,734
11/23/201545.3045.4444.7744.922,949,435
11/20/201545.2945.6745.0545.244,320,473
11/19/201544.6045.2644.6045.184,401,249
11/18/201544.1044.5443.8744.453,942,809
11/17/201544.6444.9643.9344.103,454,353
11/16/201543.9144.7543.9144.743,432,720
11/13/201543.9244.3743.8243.954,829,741
11/12/201544.3844.6443.8243.894,239,115
11/11/201544.5345.1444.4845.034,667,935
11/10/201544.0644.4844.0644.443,117,714
11/9/201543.4844.1843.3844.025,376,674
11/6/201544.9044.9943.4743.599,996,489
11/5/201545.8646.0445.5845.634,604,949
11/4/201545.4545.8545.4145.805,014,217
11/3/201545.1645.5144.9145.444,099,250
11/2/201545.1045.2744.6845.234,822,239
10/30/201544.9845.2344.7545.104,375,331
10/29/201545.2845.3144.3844.956,763,279
10/28/201545.5246.2644.8445.335,882,434
10/27/201545.7745.7745.3645.663,692,949
10/26/201546.0046.0045.4345.644,503,735
10/23/201546.3746.4945.7845.814,552,938
10/22/201546.1746.6246.1446.505,578,194
10/21/201546.1046.4445.9746.083,102,633
10/20/201545.9246.2545.7945.973,354,966
10/19/201545.9846.1645.5545.963,652,163
10/16/201546.0246.2545.9346.223,480,795
10/15/201545.6645.8845.4745.823,324,648
10/14/201545.5945.7945.4845.523,324,763
10/13/201545.5945.9145.3845.573,857,110
10/12/201544.9845.7744.9845.613,437,344
10/9/201545.1345.1944.8444.962,994,471
10/8/201544.5645.1744.5545.153,166,622
10/7/201544.8544.9344.6144.763,422,462
10/6/201545.1245.1544.6544.795,117,710
10/5/201544.7945.2344.4445.204,323,313
10/2/201544.4644.7743.9344.695,412,933
10/1/201544.8344.9043.9044.195,220,743
9/30/201544.3244.7844.0944.705,246,107
9/29/201544.0844.5344.0044.293,984,250
9/28/201544.0444.5644.0344.094,533,793
9/25/201543.4844.5743.3644.135,687,594
9/24/201542.8343.5642.8343.485,336,106
9/23/201543.0243.2342.8042.956,377,481
9/22/201543.3343.6143.0043.016,091,809
9/21/201543.4843.8343.4043.773,809,840
9/18/201543.2744.0743.1543.437,028,107
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center