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

1989 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.858
CLOSE 7.8681

Low

LOW 6.7

High

HIGH 9.06
DATEOPENHIGHLOWCLOSE
01/03/19896.786.786.76.7
01/04/19896.76.856.76.81
01/05/19896.816.856.786.81
01/06/19896.816.896.786.85
01/09/19896.856.976.856.89
01/10/19896.896.976.896.93
01/11/19896.936.976.896.97
01/12/19896.977.046.937
01/13/198977.0877.08
01/16/19897.087.087.047.08
01/17/19897.087.197.047.19
01/18/19897.197.197.127.19
01/19/19897.197.467.167.19
01/20/19897.197.197.127.16
01/23/19897.167.197.127.16
01/24/19897.167.277.167.27
01/25/19897.277.317.197.27
01/26/19897.277.357.277.27
01/27/19897.277.317.237.27
01/30/19897.277.317.277.27
01/31/19897.167.167.047.08
02/01/19897.087.086.937
02/02/1989776.936.97
02/03/19896.977.046.936.97
02/06/19896.977.046.976.97
02/07/19896.977.126.977.12
02/08/19897.127.196.857.12
02/09/19897.127.167.087.12
02/10/19897.127.197.087.16
02/13/19897.167.197.127.19
02/14/19897.197.277.087.08
02/15/19897.087.237.087.19
02/16/19897.197.277.167.27
02/17/19897.277.277.197.23
02/21/19897.237.277.197.23
02/22/19897.197.197.087.12
02/23/19897.127.167.087.16
02/24/19897.167.1677
02/27/19897.047.127.047.12
02/28/19897.127.167.087.08
03/01/19897.087.167.047.04
03/02/19897.047.127.047.08
03/03/19897.087.127.047.12
03/06/19897.127.237.087.23
03/07/19897.237.277.127.12
03/08/19897.127.197.087.16
03/09/19897.167.167.127.12
03/10/19897.127.127.087.12
03/13/19897.127.197.087.16
03/14/19897.167.197.127.12
03/15/19897.127.167.087.12
03/16/19897.127.197.087.19
03/17/19897.087.0877.04
03/20/19897.047.086.977.08
03/21/19897.087.167.047.16
03/22/19897.167.167.087.12
03/23/19897.127.127.087.08
03/27/19897.087.197.087.16
03/28/19897.167.167.127.12
03/29/19897.127.167.047.08
03/30/19897.087.127.047.12
03/31/19897.127.127.047.04
04/03/19897.047.127.047.12
04/04/19897.087.087.047.04
04/05/19897.047.127.047.12
04/06/19897.127.167.087.16
04/07/19897.167.167.087.16
04/10/19897.167.167.127.12
04/11/19897.127.237.127.19
04/12/19897.197.277.167.23
04/13/19897.237.277.197.23
04/14/19897.237.317.237.31
04/17/19897.317.317.277.31
04/18/19897.317.387.317.38
04/19/19897.387.387.357.35
04/20/19897.357.387.317.35
04/21/19897.357.427.357.42
04/24/19897.427.467.357.46
04/25/19897.317.317.197.19
04/26/19897.197.237.167.23
04/27/19897.237.237.167.19
04/28/19897.197.197.087.16
05/01/19897.167.197.047.16
05/02/19897.167.197.087.08
05/03/19897.087.127.087.12
05/04/19897.127.127.047.04
05/05/19897.087.167.087.12
05/08/19897.127.167.047.16
05/09/19897.167.167.087.12
05/10/19897.127.127.047.04
05/11/19897.087.167.087.16
05/12/19897.167.317.167.31
05/15/19897.317.467.277.38
05/16/19897.387.57.387.46
05/17/19897.467.697.467.61
05/18/19897.617.737.577.69
05/19/19897.697.847.617.8
05/22/19897.87.887.87.8
05/23/19897.87.847.697.73
05/24/19897.737.87.697.73
05/25/19897.737.767.697.69
05/26/19897.697.87.697.8
05/30/19897.87.847.657.69
05/31/19897.697.87.697.8
06/01/19897.87.847.737.8
06/02/19897.847.967.847.92
06/05/19897.928.077.887.99
06/06/19898.038.188.038.15
06/07/19898.158.228.038.11
06/08/19898.118.157.967.99
06/09/19897.998.077.998.03
06/12/19898.038.077.998.03
06/13/19898.038.077.968.03
06/14/19898.038.268.038.22
06/15/19898.228.268.158.18
06/16/19898.188.268.158.22
06/19/19898.228.268.188.22
06/20/19898.228.228.118.11
06/21/19898.118.157.967.99
06/22/19897.998.037.887.99
06/23/19897.998.187.998.18
06/26/19898.188.188.078.07
06/27/19898.078.118.038.03
06/28/19898.038.077.998.07
06/29/19898.078.077.998.03
06/30/19898.038.037.968.03
07/03/19898.038.037.997.99
07/05/19897.998.077.998.07
07/06/19898.078.077.998.07
07/07/19898.078.158.038.15
07/10/19898.158.228.158.18
07/11/19898.188.38.158.26
07/12/19898.268.38.188.18
07/13/19898.188.228.118.18
07/14/19898.188.188.078.15
07/17/19898.158.188.118.15
07/18/19898.158.158.078.07
07/19/19898.118.228.118.22
07/20/19898.228.38.188.22
07/21/19898.228.378.188.37
07/24/19898.348.348.188.18
07/25/19898.188.268.158.15
07/26/19898.158.378.158.37
07/27/19898.378.458.348.45
07/28/19898.458.68.418.6
07/31/19898.68.68.498.6
08/01/19898.568.568.418.45
08/02/19898.458.498.378.45
08/03/19898.458.498.418.45
08/04/19898.458.498.418.45
08/07/19898.458.538.418.53
08/08/19898.538.538.458.49
08/09/19898.498.498.228.26
08/10/19898.268.348.228.34
08/11/19898.348.418.228.26
08/14/19898.268.378.228.3
08/15/19898.38.348.268.3
08/16/19898.38.458.268.45
08/17/19898.418.418.38.34
08/18/19898.348.378.268.37
08/21/19898.378.417.998.07
08/22/19898.078.228.078.18
08/23/19898.188.268.188.26
08/24/19898.268.418.228.37
08/25/19898.378.538.378.41
08/28/19898.418.418.348.41
08/29/19898.418.458.378.37
08/30/19898.378.418.228.3
08/31/19898.38.378.38.37
09/01/19898.378.418.348.41
09/05/19898.378.378.38.3
09/06/19898.38.38.268.26
09/07/19898.38.348.38.3
09/08/19898.38.378.38.34
09/11/19898.348.418.348.37
09/12/19898.378.378.348.37
09/13/19898.378.418.38.34
09/14/19898.348.418.38.37
09/15/19898.378.418.378.41
09/18/19898.418.498.378.45
09/19/19898.458.498.418.41
09/20/19898.418.418.378.37
09/21/19898.378.458.348.37
09/22/19898.378.378.228.26
09/25/19898.268.348.268.3
09/26/19898.38.378.268.3
09/27/19898.38.38.228.22
09/28/19898.228.38.228.26
09/29/19898.268.38.268.26
10/02/19898.268.38.188.22
10/03/19898.228.268.228.26
10/04/19898.268.348.268.26
10/05/19898.268.38.118.26
10/06/19898.268.498.228.3
10/09/19898.38.38.268.26
10/10/19898.268.38.268.3
10/11/19898.38.38.228.26
10/12/19898.268.268.188.22
10/13/19898.228.227.317.69
10/16/19897.698.037.618.03
10/17/19898.038.157.968.15
10/18/19898.158.188.118.15
10/19/19898.158.268.158.22
10/20/19898.228.38.228.3
10/23/19898.38.38.228.26
10/24/19898.268.497.928.22
10/25/19898.228.268.188.26
10/26/19898.268.38.228.26
10/27/19898.268.348.268.34
10/30/19898.38.38.158.3
10/31/19898.268.268.118.26
11/01/19898.268.348.228.3
11/02/19898.38.378.38.37
11/03/19898.378.458.348.45
11/06/19898.458.458.348.37
11/07/19898.378.418.38.37
11/08/19898.378.458.348.41
11/09/19898.418.458.378.41
11/10/19898.418.498.418.49
11/13/19898.498.498.418.45
11/14/19898.458.498.458.49
11/15/19898.498.498.458.49
11/16/19898.498.538.458.53
11/17/19898.538.538.458.49
11/20/19898.498.498.348.37
11/21/19898.378.418.378.41
11/22/19898.418.458.378.41
11/24/19898.418.498.418.41
11/27/19898.418.498.378.49
11/28/19898.498.538.458.53
11/29/19898.538.538.498.53
11/30/19898.538.568.498.53
12/01/19898.538.68.538.6
12/04/19898.68.68.538.56
12/05/19898.568.68.538.56
12/06/19898.568.648.348.64
12/07/19898.648.648.568.6
12/08/19898.68.688.568.64
12/11/19898.648.688.648.68
12/12/19898.688.758.648.75
12/13/19898.758.918.728.87
12/14/19898.878.988.878.98
12/15/19898.989.028.949.02
12/18/19899.029.068.838.91
12/19/19898.878.878.758.75
12/20/19898.758.798.728.79
12/21/19898.798.878.758.83
12/22/19898.838.918.838.87
12/26/19898.878.948.878.87
12/27/19898.878.918.838.83
12/28/19898.838.878.838.87
12/29/19898.878.918.838.87