Share Name Share Symbol Market Type
Southern Co NYSE:SO NYSE Common Stock
  Price Change % Change Share Price High Price Low Price Open Price Shares Traded Last Trade
  2.15 3.7% 60.33 61.86 58.81 58.91 7,530,945 00:29:20

Southern (SO) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
08 Apr 202058.183.065.55%54.8058.625,610,699
07 Apr 202055.12-0.28-0.51%54.596357.506,083,897
06 Apr 202055.405.1310.2%51.2556.206,761,223
03 Apr 202050.27-2.13-4.06%49.9452.826,166,020
02 Apr 202052.402.204.38%49.3152.855,470,591
01 Apr 202050.20-3.94-7.28%49.2653.506,899,151
31 Mar 202054.14-3.75-6.48%53.5957.999,803,299
30 Mar 202057.891.883.36%55.0058.377,065,004
27 Mar 202056.011.011.84%52.5058.2610,064,898
26 Mar 202055.004.859.67%49.0055.808,637,695
25 Mar 202050.151.112.26%47.2252.008,204,329
24 Mar 202049.045.8113.44%44.7049.398,052,149
23 Mar 202043.23-3.09-6.67%41.9647.0110,341,856
20 Mar 202046.32-4.60-9.03%46.0652.5011,834,350
19 Mar 202050.92-5.00-8.94%50.5156.026,830,101
18 Mar 202055.92-0.58-1.03%50.5456.158,126,146
17 Mar 202056.508.6618.1%48.4056.589,933,631
16 Mar 202047.84-6.13-11.36%47.3353.9710,444,744
13 Mar 202053.971.973.79%51.0055.209,837,173
12 Mar 202052.00-6.18-10.62%50.0356.6810,612,435
11 Mar 202058.18-1.93-3.21%57.0960.747,723,176
10 Mar 202060.11-2.05-3.3%58.9764.9910,316,550
09 Mar 202062.16-3.68-5.59%61.7065.118,510,618
Download more Southern Co Historical Data

Southern Co (SO) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week49.4161.8649.3153.566,045,48510.9222.1%
1 Month54.6961.8641.9652.038,234,7365.6410.31%
3 Months65.6971.4941.9659.746,661,446-5.36-8.16%
6 Months61.5771.4941.9660.835,421,887-1.24-2.01%
1 Year51.5071.4941.9658.884,938,5358.8317.15%
3 Years49.6971.4941.9650.975,003,21710.6421.41%
5 Years44.1971.4941.4049.814,871,61416.1436.52%
ADVFN Advertorial
Your Recent History
NYSE
SO
Southern
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200409 23:49:04