Skip to main content

Southern Co (NY: SO )

91.03 +1.67 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 15.05 15.24 14.98 15.24 5,774,100 +0.31(+2.11%)
May 29, 2003 15.25 15.40 14.82 14.93 6,809,084 -0.36(-2.34%)
May 28, 2003 15.24 15.29 15.12 15.29 7,961,177 +0.04(+0.29%)
May 27, 2003 15.01 15.27 14.82 15.24 13,857,964 +0.11(+0.74%)
May 23, 2003 14.37 15.25 14.37 15.13 14,956,150 +0.73(+5.04%)
May 22, 2003 14.28 14.43 14.23 14.40 6,824,161 +0.15(+1.02%)
May 21, 2003 14.30 14.37 14.16 14.26 3,250,977 -0.14(-0.98%)
May 20, 2003 14.23 14.42 14.23 14.40 5,333,132 +0.18(+1.29%)
May 19, 2003 14.28 14.30 14.09 14.21 4,267,166 -0.13(-0.91%)
May 16, 2003 14.07 14.40 14.04 14.35 5,973,207 +0.28(+2.00%)
May 15, 2003 14.04 14.10 13.98 14.06 6,038,268 +0.03(+0.21%)
May 14, 2003 14.08 14.14 13.93 14.04 3,143,162 -0.04(-0.31%)
May 13, 2003 14.14 14.18 14.06 14.08 2,947,773 -0.06(-0.45%)
May 12, 2003 14.07 14.16 13.98 14.14 3,887,541 +0.07(+0.52%)
May 09, 2003 13.90 14.08 13.85 14.07 4,148,611 +0.17(+1.25%)
May 08, 2003 13.87 13.93 13.81 13.90 2,263,292 +0.02(+0.14%)
May 07, 2003 13.83 13.89 13.78 13.88 2,875,070 +0.04(+0.32%)
May 06, 2003 13.89 13.95 13.82 13.83 3,303,646 -0.10(-0.73%)
May 05, 2003 13.89 13.93 13.80 13.93 3,106,604 +0.07(+0.52%)
May 02, 2003 13.80 13.86 13.77 13.86 3,865,235 +0.06(+0.42%)
May 01, 2003 13.95 14.01 13.71 13.80 4,123,413 -0.28(-1.99%)
Apr 30, 2003 14.11 14.14 14.00 14.08 7,900,247 +0.13(+0.94%)
Apr 29, 2003 14.11 14.12 13.87 13.95 5,534,717 -0.14(-0.96%)
Apr 28, 2003 14.01 14.16 13.97 14.09 3,054,349 +0.13(+0.94%)
Apr 25, 2003 14.06 14.06 13.88 13.96 3,188,602 +0.02(+0.14%)
Apr 24, 2003 13.87 14.06 13.85 13.94 4,332,640 +0.07(+0.52%)
Apr 23, 2003 13.92 13.93 13.80 13.87 4,727,343 -0.08(-0.59%)
Apr 22, 2003 13.82 14.00 13.80 13.95 3,058,686 +0.15(+1.05%)
Apr 21, 2003 13.91 13.94 13.79 13.80 2,465,910 -0.11(-0.80%)
Apr 17, 2003 13.83 13.92 13.81 13.91 2,217,646 +0.09(+0.63%)
Apr 16, 2003 13.92 13.94 13.78 13.83 4,202,725 -0.09(-0.66%)
Apr 15, 2003 13.86 13.92 13.73 13.92 4,594,949 +0.13(+0.91%)
Apr 14, 2003 13.56 13.82 13.56 13.79 3,607,470 +0.27(+1.97%)
Apr 11, 2003 13.63 13.72 13.53 13.53 4,946,278 -0.06(-0.43%)
Apr 10, 2003 13.57 13.65 13.52 13.59 3,912,946 +0.03(+0.21%)
Apr 09, 2003 13.67 13.73 13.56 13.56 5,208,380 -0.09(-0.64%)
Apr 08, 2003 13.68 13.76 13.64 13.64 3,305,918 -0.03(-0.25%)
Apr 07, 2003 13.88 13.94 13.65 13.68 3,120,443 -0.08(-0.60%)
Apr 04, 2003 13.61 13.79 13.61 13.76 3,244,575 +0.11(+0.82%)
Apr 03, 2003 13.77 13.77 13.61 13.65 4,482,590 -0.12(-0.88%)
Apr 02, 2003 13.85 13.94 13.52 13.77 3,208,843 -0.05(-0.38%)
Apr 01, 2003 13.85 13.87 13.65 13.82 4,030,055 +0.05(+0.39%)
Mar 31, 2003 13.85 13.88 13.65 13.77 3,311,494 -0.09(-0.63%)
Mar 28, 2003 13.79 13.88 13.70 13.86 2,595,618 +0.07(+0.49%)
Mar 27, 2003 13.80 13.86 13.72 13.79 4,415,051 -0.05(-0.39%)
Mar 26, 2003 14.14 14.14 13.84 13.84 4,697,601 -0.30(-2.09%)
Mar 25, 2003 14.07 14.21 13.98 14.14 3,153,696 +0.14(+0.97%)
Mar 24, 2003 14.16 14.18 13.94 14.00 2,575,997 -0.15(-1.09%)
Mar 21, 2003 14.04 14.19 13.94 14.16 3,741,309 +0.18(+1.32%)
Mar 20, 2003 13.92 14.09 13.90 13.97 3,358,999 +0.03(+0.21%)
Mar 19, 2003 14.04 14.11 13.90 13.94 3,774,976 -0.08(-0.59%)
Mar 18, 2003 13.81 14.03 13.78 14.03 3,487,055 +0.06(+0.42%)
Mar 17, 2003 13.74 13.97 13.68 13.97 4,689,339 +0.24(+1.73%)
Mar 14, 2003 13.80 13.83 13.61 13.73 3,587,848 -0.03(-0.21%)
Mar 13, 2003 13.80 13.84 13.59 13.76 3,928,643 +0.05(+0.35%)
Mar 12, 2003 13.61 13.73 13.50 13.71 4,086,441 +0.10(+0.71%)
Mar 11, 2003 13.63 13.76 13.57 13.61 3,824,133 +0.05(+0.39%)
Mar 10, 2003 13.59 13.66 13.49 13.56 4,203,758 -0.20(-1.48%)
Mar 07, 2003 13.68 13.94 13.66 13.76 3,316,038 -0.06(-0.46%)
Mar 06, 2003 13.84 13.89 13.72 13.83 3,026,259 -0.01(-0.07%)
Mar 05, 2003 13.73 13.84 13.60 13.84 3,974,909 +0.18(+1.31%)
Mar 04, 2003 13.80 13.85 13.66 13.66 2,715,413 -0.09(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.