Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
The Southern Company logo
SO
The Southern Company
20:00:02
93.09 $
0.0000 (%0.00)
Previous Close: 92.53
Day Low₺92.44
Day High₺94.26
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SO: The Southern Company Historical Data

1988 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.8253
CLOSE 6.8268

Low

LOW 6.2

High

HIGH 7.41
DATEOPENHIGHLOWCLOSE
01/04/19886.857.046.857.04
01/05/19887.047.167.047.12
01/06/19887.127.197.087.16
01/07/19887.167.237.127.23
01/08/19887.237.236.856.89
01/11/19886.897.086.857
01/12/1988776.896.97
01/13/19886.977.126.937.04
01/14/19887.047.0877.08
01/15/19887.127.237.127.19
01/18/19887.197.237.127.23
01/19/19887.237.237.167.23
01/20/19887.237.237.127.16
01/21/19887.167.237.047.08
01/22/19887.087.317.087.31
01/25/19887.337.417.297.41
01/26/19887.197.197.087.19
01/27/19887.197.237.087.08
01/28/19887.127.277.127.23
01/29/19887.237.357.167.31
02/01/19887.317.357.197.19
02/02/19887.197.2377
02/03/198877.166.857
02/04/198877.046.936.97
02/05/19886.977.126.977.08
02/08/19887.087.086.977.04
02/09/19887.047.086.977.04
02/10/19887.047.277.047.27
02/11/19887.277.277.127.16
02/12/19887.167.237.127.19
02/16/19887.167.1677.16
02/17/19887.167.197.047.16
02/18/19887.167.167.047.12
02/19/19887.127.277.047.27
02/22/19887.277.277.167.19
02/23/19887.197.237.087.19
02/24/19887.167.167.047.08
02/25/19887.087.1677.04
02/26/19887.047.086.977.04
02/29/1988776.977
03/01/198877.086.977.08
03/02/19887.087.197.047.16
03/03/19887.167.167.047.12
03/04/19887.087.086.897
03/07/19886.936.936.856.89
03/08/19886.896.936.786.89
03/09/19886.896.936.586.62
03/10/19886.626.76.626.66
03/11/19886.76.786.76.7
03/14/19886.76.896.76.89
03/15/19886.896.936.786.81
03/16/19886.816.856.786.85
03/17/19886.857.046.857
03/18/198877.086.936.97
03/21/19886.976.976.896.93
03/22/19886.936.976.856.93
03/23/19886.936.976.896.97
03/24/19886.936.936.746.81
03/25/19886.816.856.786.81
03/28/19886.816.816.746.81
03/29/19886.816.856.786.85
03/30/19886.856.856.786.81
03/31/19886.816.816.786.81
04/04/19886.816.856.746.78
04/05/19886.786.856.786.81
04/06/19886.816.936.816.89
04/07/19886.8976.897
04/08/198877.126.977.12
04/11/19887.127.126.977
04/12/1988776.937
04/13/1988776.817
04/14/19886.976.976.816.85
04/15/19886.856.856.786.81
04/18/19886.816.856.816.81
04/19/19886.816.856.786.81
04/20/19886.816.816.746.74
04/21/19886.746.856.746.78
04/22/19886.86.996.86.91
04/25/19886.957.036.916.99
04/26/19886.856.856.76.78
04/27/19886.786.816.626.7
04/28/19886.76.76.626.62
04/29/19886.626.666.626.62
05/02/19886.626.746.626.7
05/03/19886.76.786.76.78
05/04/19886.786.786.666.66
05/05/19886.666.666.626.66
05/06/19886.666.786.626.74
05/09/19886.746.786.76.78
05/10/19886.786.816.746.78
05/11/19886.786.786.76.74
05/12/19886.746.816.76.81
05/13/19886.816.936.786.93
05/16/19886.936.976.816.97
05/17/19886.976.976.856.89
05/18/19886.896.896.746.78
05/19/19886.786.816.76.81
05/20/19886.816.896.746.89
05/23/19886.896.896.746.81
05/24/19886.816.816.786.81
05/25/19886.816.856.786.78
05/26/19886.786.856.786.81
05/27/19886.816.896.816.89
05/31/19886.897.126.897.08
06/01/19887.087.1277.12
06/02/19887.127.127.047.12
06/03/19887.127.197.087.19
06/06/19887.197.197.087.16
06/07/19887.167.1677.04
06/08/19887.047.237.047.19
06/09/19887.197.197.127.12
06/10/19887.127.197.047.08
06/13/19887.087.1277.08
06/14/19887.087.197.087.12
06/15/19887.127.1277.04
06/16/19887.047.046.937
06/17/198877.086.937.08
06/20/19887.087.086.937
06/21/198877.046.937
06/22/19887.087.197.087.16
06/23/19887.167.1677.04
06/24/19887.047.0877.04
06/27/19887.047.046.936.97
06/28/19886.9776.937
06/29/198877.046.937
06/30/198877.126.977.04
07/01/19887.047.167.047.04
07/05/19887.047.167.047.16
07/06/19887.167.167.047.08
07/07/19887.087.127.047.04
07/08/19887.047.127.047.08
07/11/19887.087.0877.04
07/12/19887.047.086.977
07/13/198877.046.937
07/14/198877.046.976.97
07/15/19886.977.046.936.97
07/18/19886.976.976.856.93
07/19/19886.936.936.896.93
07/20/19886.936.976.936.97
07/21/19886.976.976.896.89
07/22/19886.896.936.856.85
07/25/19886.916.996.876.95
07/26/19886.816.816.76.74
07/27/19886.746.786.76.7
07/28/19886.76.786.666.78
07/29/19886.786.936.746.93
08/01/19886.936.936.856.89
08/02/19886.896.936.816.85
08/03/19886.856.856.816.81
08/04/19886.816.856.746.81
08/05/19886.816.816.746.78
08/08/19886.786.786.76.7
08/09/19886.76.746.626.62
08/10/19886.626.666.586.58
08/11/19886.586.626.556.55
08/12/19886.556.586.516.55
08/15/19886.556.666.556.66
08/16/19886.666.76.586.62
08/17/19886.626.666.586.62
08/18/19886.626.666.586.66
08/19/19886.666.666.586.58
08/22/19886.586.666.556.58
08/23/19886.586.626.556.55
08/24/19886.556.666.556.66
08/25/19886.666.666.586.62
08/26/19886.626.666.586.58
08/29/19886.586.666.556.62
08/30/19886.626.666.626.66
08/31/19886.666.666.586.58
09/01/19886.586.626.366.39
09/02/19886.396.476.326.39
09/06/19886.396.396.286.28
09/07/19886.286.366.246.32
09/08/19886.326.366.286.32
09/09/19886.326.366.286.32
09/12/19886.326.326.246.24
09/13/19886.246.326.26.24
09/14/19886.246.286.26.28
09/15/19886.286.326.246.24
09/16/19886.246.326.26.28
09/19/19886.286.326.26.24
09/20/19886.246.326.246.32
09/21/19886.326.366.286.32
09/22/19886.326.396.286.32
09/23/19886.326.366.286.36
09/26/19886.366.436.326.43
09/27/19886.436.556.366.47
09/28/19886.476.516.436.47
09/29/19886.516.626.516.58
09/30/19886.586.666.556.55
10/03/19886.556.626.476.55
10/04/19886.556.586.516.51
10/05/19886.556.76.556.7
10/06/19886.76.76.626.66
10/07/19886.666.816.666.81
10/10/19886.816.856.746.85
10/11/19886.816.816.746.78
10/12/19886.746.746.666.66
10/13/19886.666.76.626.66
10/14/19886.666.746.586.7
10/17/19886.76.76.626.66
10/18/19886.666.786.626.78
10/19/19886.786.786.586.66
10/20/19886.666.786.626.78
10/21/19886.786.786.666.78
10/24/19886.786.856.746.81
10/25/19886.816.856.786.85
10/26/19886.856.896.786.85
10/27/19886.856.896.816.85
10/28/19886.856.896.856.85
10/31/19886.856.896.816.81
11/01/19886.76.76.626.66
11/02/19886.666.666.586.62
11/03/19886.626.746.626.74
11/04/19886.746.786.666.7
11/07/19886.76.746.666.7
11/08/19886.76.786.666.74
11/09/19886.746.786.666.66
11/10/19886.666.76.626.7
11/11/19886.76.76.626.62
11/14/19886.666.76.666.7
11/15/19886.76.76.626.62
11/16/19886.626.626.516.51
11/17/19886.516.556.476.47
11/18/19886.516.556.516.51
11/21/19886.516.556.476.51
11/22/19886.516.516.436.43
11/23/19886.436.516.436.47
11/25/19886.476.476.396.43
11/28/19886.436.476.366.43
11/29/19886.436.516.396.51
11/30/19886.516.626.476.58
12/01/19886.586.666.556.62
12/02/19886.626.666.556.58
12/05/19886.626.746.626.74
12/06/19886.746.856.746.85
12/07/19886.856.936.816.93
12/08/19886.896.896.816.85
12/09/19886.856.936.856.89
12/12/19886.896.936.856.89
12/13/19886.896.936.856.93
12/14/19886.936.936.816.85
12/15/19886.856.856.746.78
12/16/19886.786.856.76.85
12/19/19886.856.896.746.78
12/20/19886.786.816.746.74
12/21/19886.746.786.76.7
12/22/19886.76.856.76.74
12/23/19886.746.786.76.74
12/27/19886.746.786.76.7
12/28/19886.746.786.746.78
12/29/19886.786.856.786.81
12/30/19886.816.856.816.81