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

1990 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.8135
CLOSE 7.8138

Low

LOW 7

High

HIGH 8.94
DATEOPENHIGHLOWCLOSE
01/02/19908.878.878.798.87
01/03/19908.878.948.838.91
01/04/19908.878.878.538.53
01/05/19908.538.648.38.37
01/08/19908.418.68.418.6
01/09/19908.68.758.538.53
01/10/19908.538.68.418.56
01/11/19908.568.68.538.56
01/12/19908.538.538.38.37
01/15/19908.378.378.38.3
01/16/19908.38.378.188.37
01/17/19908.378.498.348.41
01/18/19908.418.498.348.49
01/19/19908.498.688.498.64
01/22/19908.648.648.498.49
01/23/19908.498.538.418.49
01/24/19908.498.538.348.45
01/25/19908.458.498.378.41
01/26/19908.418.458.38.37
01/29/19908.378.418.228.34
01/30/19908.158.157.968.07
01/31/19908.118.348.118.22
02/01/19908.228.268.188.26
02/02/19908.268.38.228.26
02/05/19908.268.348.228.3
02/06/19908.38.348.188.18
02/07/19908.188.38.118.3
02/08/19908.38.38.188.18
02/09/19908.188.268.188.26
02/12/19908.268.268.158.18
02/13/19908.188.188.038.15
02/14/19908.158.268.158.26
02/15/19908.268.378.228.34
02/16/19908.348.348.188.18
02/20/19908.188.188.038.15
02/21/19908.158.188.038.11
02/22/19908.118.158.038.07
02/23/19908.078.117.968.07
02/26/19908.078.077.998.03
02/27/19908.038.037.997.99
02/28/19907.997.997.927.96
03/01/19907.967.997.927.92
03/02/19907.927.997.927.92
03/05/19907.927.967.887.92
03/06/19907.927.967.887.96
03/07/19907.967.997.887.88
03/08/19907.887.967.887.96
03/09/19907.927.927.887.92
03/12/19907.927.967.887.96
03/13/19907.967.967.887.88
03/14/19907.887.967.887.96
03/15/19907.967.997.927.96
03/16/19907.968.037.928.03
03/19/19908.038.037.967.99
03/20/19907.998.077.927.99
03/21/19907.998.117.968.03
03/22/19908.038.077.847.88
03/23/19907.888.157.767.8
03/26/19907.87.847.87.84
03/27/19907.847.997.87.99
03/28/19907.997.997.887.96
03/29/19907.967.967.887.92
03/30/19907.927.997.927.99
04/02/19907.997.997.887.92
04/03/19907.927.997.847.99
04/04/19907.997.997.887.92
04/05/19907.927.927.847.88
04/06/19907.887.927.767.84
04/09/19907.847.887.767.88
04/10/19907.887.887.87.84
04/11/19907.847.887.87.8
04/12/19907.87.847.767.8
04/16/19907.87.847.697.73
04/17/19907.737.767.617.73
04/18/19907.737.87.467.76
04/19/19907.767.87.737.8
04/20/19907.767.767.657.69
04/23/19907.697.737.577.57
04/24/19907.577.617.547.61
04/25/19907.617.617.57.5
04/26/19907.57.547.387.46
04/27/19907.427.427.357.35
04/30/19907.357.57.357.42
05/01/19907.357.357.237.35
05/02/19907.357.357.197.19
05/03/19907.197.277.197.23
05/04/19907.237.387.237.38
05/07/19907.387.617.387.61
05/08/19907.617.617.57.54
05/09/19907.577.617.577.61
05/10/19907.617.657.577.61
05/11/19907.617.87.617.73
05/14/19907.737.847.697.84
05/15/19907.847.847.767.8
05/16/19907.87.847.737.8
05/17/19907.87.87.737.76
05/18/19907.767.767.697.76
05/21/19907.767.87.697.76
05/22/19907.767.767.697.73
05/23/19907.737.737.57.5
05/24/19907.547.617.547.54
05/25/19907.547.617.547.54
05/29/19907.547.657.547.65
05/30/19907.657.737.617.69
05/31/19907.657.657.577.61
06/01/19907.617.697.547.54
06/04/19907.547.737.547.69
06/05/19907.697.87.657.65
06/06/19907.657.697.657.69
06/07/19907.697.697.617.69
06/08/19907.697.697.57.57
06/11/19907.577.617.547.57
06/12/19907.577.737.57.69
06/13/19907.697.737.617.65
06/14/19907.657.657.577.61
06/15/19907.617.617.547.57
06/18/19907.577.577.467.46
06/19/19907.467.577.467.54
06/20/19907.547.617.547.57
06/21/19907.577.577.57.57
06/22/19907.577.657.547.57
06/25/19907.577.577.57.5
06/26/19907.577.697.577.61
06/27/19907.617.657.577.65
06/28/19907.657.657.547.57
06/29/19907.577.737.577.69
07/02/19907.697.737.657.69
07/03/19907.697.767.657.65
07/05/19907.657.657.577.61
07/06/19907.617.657.547.61
07/09/19907.617.657.577.61
07/10/19907.617.657.57.57
07/11/19907.577.617.467.57
07/12/19907.577.657.547.57
07/13/19907.577.657.577.65
07/16/19907.657.657.577.61
07/17/19907.617.697.577.57
07/18/19907.577.577.467.54
07/19/19907.547.657.57.61
07/20/19907.617.697.577.57
07/23/19907.577.617.57.54
07/24/19907.547.657.547.65
07/25/19907.657.657.577.65
07/26/19907.657.657.577.65
07/27/19907.657.697.617.69
07/30/19907.697.927.657.88
07/31/19907.847.847.697.8
08/01/19907.87.87.737.8
08/02/19907.767.767.657.73
08/03/19907.737.737.57.57
08/06/19907.467.467.387.38
08/07/19907.427.577.427.54
08/08/19907.547.577.427.5
08/09/19907.57.57.427.42
08/10/19907.427.427.387.38
08/13/19907.387.57.357.46
08/14/19907.467.467.427.42
08/15/19907.427.547.427.5
08/16/19907.57.57.387.38
08/17/19907.357.357.197.19
08/20/19907.197.277.167.27
08/21/19907.277.277.167.16
08/22/19907.167.237.167.16
08/23/19907.167.167.047.12
08/24/19907.127.167.047.08
08/27/19907.127.237.127.16
08/28/19907.167.1977
08/29/199077.1677.12
08/30/19907.127.127.047.08
08/31/19907.087.197.047.16
09/04/19907.167.167.087.08
09/05/19907.087.197.087.16
09/06/19907.167.167.087.12
09/07/19907.127.317.087.27
09/10/19907.277.317.197.27
09/11/19907.277.277.197.23
09/12/19907.237.277.197.23
09/13/19907.237.237.087.12
09/14/19907.127.197.087.12
09/17/19907.127.277.127.19
09/18/19907.197.237.127.19
09/19/19907.197.237.167.19
09/20/19907.197.197.127.16
09/21/19907.167.197.087.16
09/24/19907.167.167.087.08
09/25/19907.087.237.087.19
09/26/19907.197.197.127.16
09/27/19907.167.237.167.19
09/28/19907.197.237.127.23
10/01/19907.237.57.237.5
10/02/19907.57.577.57.5
10/03/19907.57.57.387.38
10/04/19907.387.577.387.54
10/05/19907.547.577.467.57
10/08/19907.577.657.547.65
10/09/19907.657.657.577.61
10/10/19907.617.617.57.57
10/11/19907.577.697.577.65
10/12/19907.657.847.657.73
10/15/19907.737.767.697.73
10/16/19907.737.767.617.73
10/17/19907.737.887.697.8
10/18/19907.87.887.737.8
10/19/19907.847.997.847.96
10/22/19907.967.997.887.96
10/23/19907.968.077.967.96
10/24/19907.967.997.847.99
10/25/19907.967.967.887.92
10/26/19907.927.967.847.88
10/29/19907.887.997.887.96
10/30/19907.927.927.767.92
10/31/19907.927.967.887.92
11/01/19907.928.037.928.03
11/02/19908.038.187.998.18
11/05/19908.188.188.078.11
11/06/19908.118.117.998.03
11/07/19908.038.037.927.92
11/08/19907.928.077.927.99
11/09/19907.998.117.998.07
11/12/19908.078.188.078.15
11/13/19908.158.187.927.99
11/14/19907.998.037.887.92
11/15/19907.927.997.87.92
11/16/19907.927.997.927.99
11/19/19907.998.077.998.07
11/20/19908.078.118.038.03
11/21/19908.038.118.038.07
11/23/19908.078.158.038.07
11/26/19908.078.117.998.11
11/27/19908.118.158.078.07
11/28/19908.078.118.038.07
11/29/19908.038.037.997.99
11/30/19907.998.227.998.18
12/03/19908.188.38.188.3
12/04/19908.38.378.268.37
12/05/19908.378.378.38.34
12/06/19908.348.418.188.26
12/07/19908.268.38.118.18
12/10/19908.188.38.158.22
12/11/19908.228.228.118.15
12/12/19908.158.348.158.3
12/13/19908.38.348.228.26
12/14/19908.268.38.188.3
12/17/19908.38.348.268.34
12/18/19908.348.498.38.45
12/19/19908.458.498.418.45
12/20/19908.418.418.38.34
12/21/19908.418.538.418.45
12/24/19908.458.458.378.37
12/26/19908.378.498.378.45
12/27/19908.458.498.378.37
12/28/19908.378.688.348.49
12/31/19908.498.538.418.49