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

1991 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.6334
CLOSE 8.6412

Low

LOW 7.84

High

HIGH 10.58
DATEOPENHIGHLOWCLOSE
01/02/19918.498.538.348.34
01/03/19918.348.458.228.22
01/04/19918.228.227.998.11
01/07/19918.118.158.038.07
01/08/19918.078.158.038.11
01/09/19918.118.37.998.11
01/10/19918.118.228.118.22
01/11/19918.228.268.188.26
01/14/19918.188.188.078.18
01/15/19918.188.228.158.22
01/16/19918.228.228.118.15
01/17/19918.268.378.268.37
01/18/19918.378.498.348.49
01/21/19918.458.458.378.37
01/22/19918.378.418.228.3
01/23/19918.38.348.228.3
01/24/19918.38.348.268.3
01/25/19918.38.348.038.15
01/28/19918.158.228.158.22
01/29/19918.158.158.038.15
01/30/19918.158.157.967.99
01/31/19917.997.997.847.92
02/01/19917.928.037.887.96
02/04/19917.968.037.967.99
02/05/19917.998.117.967.99
02/06/19917.998.117.968.11
02/07/19918.118.38.078.22
02/08/19918.228.348.188.34
02/11/19918.378.538.378.53
02/12/19918.538.648.498.49
02/13/19918.498.688.498.64
02/14/19918.648.758.458.49
02/15/19918.498.688.498.56
02/19/19918.568.568.418.45
02/20/19918.418.418.228.26
02/21/19918.268.348.228.26
02/22/19918.268.498.268.34
02/25/19918.418.538.418.53
02/26/19918.498.498.378.37
02/27/19918.378.498.378.41
02/28/19918.418.498.378.41
03/01/19918.418.498.348.45
03/04/19918.458.458.188.26
03/05/19918.268.378.268.34
03/06/19918.348.378.158.18
03/07/19918.188.268.158.22
03/08/19918.228.228.158.18
03/11/19918.188.38.188.3
03/12/19918.38.378.268.34
03/13/19918.348.418.38.41
03/14/19918.418.568.378.37
03/15/19918.378.498.378.49
03/18/19918.498.538.458.45
03/19/19918.378.378.38.34
03/20/19918.348.498.348.45
03/21/19918.458.538.378.37
03/22/19918.378.538.378.53
03/25/19918.538.728.498.68
03/26/19918.688.758.68.72
03/27/19918.728.758.688.68
03/28/19918.688.758.688.72
04/01/19918.728.728.68.64
04/02/19918.648.648.498.53
04/03/19918.538.568.498.49
04/04/19918.498.68.458.6
04/05/19918.68.648.458.49
04/08/19918.498.568.458.56
04/09/19918.568.568.458.45
04/10/19918.458.538.228.53
04/11/19918.538.68.458.53
04/12/19918.538.648.538.6
04/15/19918.68.688.568.64
04/16/19918.648.758.568.72
04/17/19918.728.758.728.75
04/18/19918.758.758.68.6
04/19/19918.68.68.498.56
04/22/19918.568.568.38.34
04/23/19918.348.458.228.45
04/24/19918.458.538.378.53
04/25/19918.498.498.348.41
04/26/19918.418.458.378.37
04/29/19918.378.498.378.41
04/30/19918.418.418.188.41
05/01/19918.418.458.378.45
05/02/19918.458.458.348.37
05/03/19918.378.418.38.37
05/06/19918.378.378.348.37
05/07/19918.378.378.38.3
05/08/19918.38.378.268.34
05/09/19918.348.418.38.37
05/10/19918.378.378.228.22
05/13/19918.228.268.188.22
05/14/19918.228.228.118.15
05/15/19918.158.268.118.22
05/16/19918.228.378.228.37
05/17/19918.378.378.228.22
05/20/19918.348.458.348.41
05/21/19918.418.458.378.45
05/22/19918.458.458.378.37
05/23/19918.378.418.38.37
05/24/19918.378.378.38.34
05/28/19918.348.418.268.37
05/29/19918.378.378.268.26
05/30/19918.268.38.228.3
05/31/19918.38.38.188.26
06/03/19918.228.228.158.18
06/04/19918.188.188.158.15
06/05/19918.158.188.118.15
06/06/19918.158.158.038.03
06/07/19918.038.077.967.96
06/10/19917.968.117.968.07
06/11/19918.078.118.038.11
06/12/19918.118.117.998.03
06/13/19918.038.157.998.15
06/14/19918.158.348.158.34
06/17/19918.348.378.38.34
06/18/19918.348.348.188.18
06/19/19918.188.228.078.15
06/20/19918.158.268.118.15
06/21/19918.158.268.118.26
06/24/19918.268.378.228.3
06/25/19918.38.418.38.41
06/26/19918.418.538.418.45
06/27/19918.458.568.458.53
06/28/19918.498.498.38.37
07/01/19918.378.458.348.37
07/02/19918.378.378.38.3
07/03/19918.38.38.228.26
07/05/19918.268.38.188.26
07/08/19918.268.378.188.3
07/09/19918.38.378.268.26
07/10/19918.268.418.268.3
07/11/19918.38.418.38.41
07/12/19918.418.458.348.37
07/15/19918.378.458.378.41
07/16/19918.378.378.348.37
07/17/19918.378.378.348.37
07/18/19918.378.458.348.45
07/19/19918.458.498.378.45
07/22/19918.458.538.418.49
07/23/19918.498.568.458.45
07/24/19918.458.568.458.53
07/25/19918.538.568.498.56
07/26/19918.568.568.498.53
07/29/19918.538.648.498.64
07/30/19918.498.498.418.45
07/31/19918.458.498.418.41
08/01/19918.418.498.378.41
08/02/19918.418.498.378.41
08/05/19918.418.458.348.41
08/06/19918.418.498.378.49
08/07/19918.498.498.418.41
08/08/19918.418.458.418.45
08/09/19918.458.538.418.45
08/12/19918.458.568.458.49
08/13/19918.418.418.38.37
08/14/19918.378.418.348.34
08/15/19918.348.378.38.37
08/16/19918.378.378.268.34
08/19/19918.38.38.158.15
08/20/19918.188.268.188.26
08/21/19918.38.498.38.49
08/22/19918.498.538.458.49
08/23/19918.458.458.348.34
08/26/19918.348.378.38.34
08/27/19918.348.378.268.37
08/28/19918.378.458.348.45
08/29/19918.458.498.418.41
08/30/19918.418.418.348.34
09/03/19918.348.458.38.34
09/04/19918.348.348.268.34
09/05/19918.348.418.348.34
09/06/19918.348.458.348.45
09/09/19918.458.498.418.41
09/10/19918.418.458.418.45
09/11/19918.458.498.418.45
09/12/19918.458.498.458.45
09/13/19918.458.538.418.45
09/16/19918.458.498.418.45
09/17/19918.458.498.418.41
09/18/19918.418.538.418.53
09/19/19918.538.68.498.53
09/20/19918.538.68.498.56
09/23/19918.568.688.538.64
09/24/19918.648.798.538.75
09/25/19918.758.878.728.83
09/26/19918.878.988.878.91
09/27/19918.919.068.919.06
09/30/19919.069.178.989.17
10/01/19919.179.259.19.21
10/02/19919.219.369.149.21
10/03/19919.219.299.149.21
10/04/19919.219.299.179.17
10/07/19919.179.219.149.21
10/08/19919.219.339.219.33
10/09/19919.339.339.149.14
10/10/19919.149.179.069.14
10/11/19919.179.259.179.21
10/14/19919.219.299.179.25
10/15/19919.259.299.179.21
10/16/19919.219.219.19.14
10/17/19919.149.149.069.14
10/18/19919.149.149.19.14
10/21/19919.149.149.069.06
10/22/19919.069.19.029.1
10/23/19919.19.149.19.14
10/24/19919.149.149.069.1
10/25/19919.19.179.069.17
10/28/19919.179.339.179.33
10/29/19919.219.219.19.17
10/30/19919.179.219.19.17
10/31/19919.179.179.19.14
11/01/19919.149.149.069.1
11/04/19919.19.149.029.06
11/05/19919.069.18.948.98
11/06/19918.989.18.988.98
11/07/19919.029.299.029.29
11/08/19919.299.369.179.17
11/11/19919.179.259.149.17
11/12/19919.179.299.179.25
11/13/19919.259.369.259.36
11/14/19919.369.449.369.4
11/15/19919.49.49.069.06
11/18/19919.069.259.069.25
11/19/19919.259.259.19.14
11/20/19919.149.219.149.17
11/21/19919.179.219.19.21
11/22/19919.219.219.069.06
11/25/19919.069.259.069.21
11/26/19919.219.449.219.44
11/27/19919.449.639.49.59
11/29/19919.599.639.559.55
12/02/19919.559.679.529.67
12/03/19919.639.679.559.55
12/04/19919.599.599.489.52
12/05/19919.489.529.49.4
12/06/19919.489.789.489.78
12/09/19919.749.789.679.78
12/10/19919.789.869.719.74
12/11/19919.749.749.639.74
12/12/19919.749.99.719.82
12/13/19919.99.99.719.71
12/16/19919.749.829.719.71
12/17/19919.719.749.559.59
12/18/19919.599.719.559.71
12/19/19919.679.719.599.67
12/20/199110.0510.129.910.01
12/23/199110.0110.289.8610.24
12/24/199110.2810.3510.1210.12
12/26/199110.1610.3910.1210.28
12/27/199110.210.3110.1610.31
12/30/199110.3110.4310.2810.43
12/31/199110.4310.5810.3510.47