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

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.9237
CLOSE 15.9259

Low

LOW 13.44

High

HIGH 18.04
DATEOPENHIGHLOWCLOSE
01/04/199917.7418.0417.5817.85
01/05/199917.8918.0417.717.81
01/06/199917.7817.7817.6217.78
01/07/199917.6217.7417.4717.51
01/08/199917.5117.6217.3217.51
01/11/199917.217.4317.0517.09
01/12/199917.0917.4317.0517.13
01/13/199917.1317.6217.1317.47
01/14/199917.3617.3917.0917.36
01/15/199917.3917.4317.1317.43
01/19/199917.2417.3616.917.09
01/20/199917.0917.1316.7916.98
01/21/199917.0917.2816.9417.28
01/22/199917.3617.3917.1717.2
01/25/199917.0517.217.0117.17
01/26/199917.1317.2416.9817.05
01/27/199917.0917.1316.7516.82
01/28/199916.616.7916.5216.6
01/29/199916.5616.616.0616.4
02/01/199916.3716.3715.9516.06
02/02/199915.9116.2515.7616.21
02/03/199916.2116.3715.9116.06
02/04/199915.8315.9515.6815.68
02/05/199915.5716.115.5315.83
02/08/199915.8716.1815.8316.1
02/09/199915.9916.1815.9515.99
02/10/199915.9916.0215.7215.8
02/11/199915.6415.815.4515.64
02/12/199915.6415.6415.1115.15
02/16/199915.315.6815.2615.34
02/17/199915.4215.8315.3815.57
02/18/199915.7216.1815.6816.02
02/19/199915.8715.9915.6415.76
02/22/199915.6115.8715.5715.76
02/23/199915.5315.6815.3815.61
02/24/199915.5315.5715.1115.38
02/25/199915.2315.3414.9615.19
02/26/199915.315.3414.9215.26
03/01/199915.1515.2314.7715.03
03/02/199915.0715.381515.03
03/03/199915.1515.31515.07
03/04/199915.0715.1914.9615.11
03/05/199915.5315.5315.0715.15
03/08/199915.3815.3814.9215.03
03/09/199915.2315.314.8114.84
03/10/199914.8414.9614.6514.69
03/11/199914.7714.8814.6514.77
03/12/199914.8815.2314.8415.19
03/15/199915.1115.2615.1115.26
03/16/199915.2315.5315.2315.49
03/17/199915.4215.4915.315.45
03/18/199915.4215.7215.3415.64
03/19/199915.815.815.4215.49
03/22/199915.4215.6415.3815.53
03/23/199915.4215.5715.2615.42
03/24/199915.4215.8315.3815.83
03/25/199915.7615.815.4515.61
03/26/199915.4915.5315.0715.19
03/29/199915.1915.1914.514.58
03/30/199914.4614.5814.1614.16
03/31/199914.3114.3514.1614.2
04/01/199914.214.5414.0814.31
04/05/199914.3514.514.2414.31
04/06/199914.2714.3913.8513.85
04/07/199913.8914.2413.8514.2
04/08/199914.3514.6914.2414.69
04/09/199914.5414.5814.3914.39
04/12/199914.3114.8814.3114.73
04/13/199914.6914.7314.4614.65
04/14/199914.6214.6914.3114.39
04/15/199914.391514.2714.88
04/16/199914.8815.0714.8415
04/19/199915.4515.7215.315.68
04/20/199916.3716.9816.2916.82
04/21/199916.6716.7116.3716.48
04/22/199916.4416.5216.2116.37
04/23/199916.3316.4416.0616.37
04/26/199916.2516.4816.1816.4
04/27/199916.3716.5216.1416.18
04/28/199916.2116.4416.1816.33
04/29/199916.2516.6716.2116.33
04/30/199916.3716.5616.1416.48
05/03/199916.3716.7916.3716.79
05/04/199916.7116.7916.4416.52
05/05/199916.616.7516.4816.67
05/06/199916.6316.6716.4416.6
05/07/199916.616.7516.4816.56
05/10/199916.5216.7516.4416.67
05/11/199916.5616.7116.2116.37
05/12/199916.3716.5616.2916.44
05/13/199916.416.8616.3716.82
05/14/199916.4416.6716.3316.67
05/17/199916.5216.916.4416.79
05/18/199916.7516.8216.616.71
05/19/199916.8617.0516.8216.9
05/20/199916.9417.0516.7916.82
05/21/199916.7917.0116.7916.98
05/24/199916.9417.5816.917.43
05/25/199917.3617.7817.3617.55
05/26/199917.5817.6217.4717.55
05/27/199917.2817.3916.916.98
05/28/199916.8217.2816.7917.28
06/01/199917.1317.1716.7116.82
06/02/199916.917.0916.7516.79
06/03/199916.8617.0916.7916.94
06/04/199916.9817.2416.9817.24
06/07/199917.1717.3217.0517.2
06/08/199917.2817.2816.9417.13
06/09/199916.9817.2416.9817.17
06/10/199917.0517.1716.7516.82
06/11/199917.0517.0516.7516.82
06/14/199916.917.2416.916.98
06/15/199916.917.216.917.2
06/16/199917.2417.4317.0917.32
06/17/199917.2417.3217.0517.09
06/18/199917.0917.216.9817.01
06/21/199916.8617.0516.7916.98
06/22/199916.7917.0116.7916.94
06/23/199916.8217.0116.8216.86
06/24/199916.8216.9816.7516.86
06/25/199916.8216.9416.7116.82
06/28/199916.916.9816.8616.86
06/29/199916.7116.8216.616.71
06/30/199916.6316.7916.0616.14
07/01/199916.1816.4416.1816.29
07/02/199916.2916.4816.2916.33
07/06/199916.2516.416.1416.37
07/07/199916.2916.3316.0616.18
07/08/199916.0216.2515.815.83
07/09/199915.8316.0415.8315.95
07/12/199915.9516.0615.8716.02
07/13/199915.9516.2515.9516.1
07/14/199915.9916.0615.8315.87
07/15/199916.0216.2115.9916.1
07/16/199916.0616.2516.0216.21
07/19/199916.1416.3316.0216.29
07/20/199916.3716.5616.2916.37
07/21/199916.5216.7116.4416.63
07/22/199916.6716.7516.616.67
07/23/199916.6316.8616.6316.75
07/26/199916.7516.9816.7516.82
07/27/199916.8616.8616.6716.67
07/28/199916.616.616.2116.37
07/29/199916.1416.2915.9516.02
07/30/199915.9916.1415.9916.06
08/02/199916.2116.416.1416.33
08/03/199916.2916.5216.2916.48
08/04/199916.4816.6316.3716.48
08/05/199916.4816.7516.416.6
08/06/199916.4816.6316.4416.52
08/09/199916.6316.6316.416.44
08/10/199916.3716.4816.2516.37
08/11/199916.2916.416.2116.37
08/12/199916.2116.4416.0616.06
08/13/199916.1816.3716.116.25
08/16/199916.116.1816.0216.1
08/17/199916.1416.1415.9116.1
08/18/199916.0616.0615.8716.02
08/19/199915.9516.2915.8316.29
08/20/199916.3316.7516.2916.67
08/23/199916.6716.8616.6716.75
08/24/199916.7916.8216.6316.79
08/25/199916.8216.9816.7516.98
08/26/199916.9816.9816.7916.9
08/27/199916.9417.0516.7116.79
08/30/199916.6716.7916.416.44
08/31/199916.4816.7116.4416.48
09/01/199916.616.616.416.48
09/02/199916.4416.5616.3316.48
09/03/199916.5616.916.5616.82
09/07/199916.9816.9816.4816.56
09/08/199916.4416.5216.2916.4
09/09/199916.2916.5616.2516.44
09/10/199916.5616.9416.5216.71
09/13/199916.6716.7116.5616.6
09/14/199916.5616.616.4416.44
09/15/199916.5616.7116.4816.52
09/16/199916.3716.3716.1816.25
09/17/199916.2916.616.2916.6
09/20/199916.5216.5616.3316.4
09/21/199916.2516.3315.9116.1
09/22/199916.0216.1815.9116.02
09/23/199915.9916.0615.6415.72
09/24/199915.6415.9115.6415.64
09/27/199915.7215.8715.6415.64
09/28/199915.5715.6815.2315.53
09/29/199915.5715.815.4515.57
09/30/199915.5715.8315.4915.68
10/01/199915.9116.115.7216.1
10/04/199916.116.5216.116.44
10/05/199916.3716.4415.9116.02
10/06/199915.9916.1415.9516.14
10/07/199916.0616.0615.7615.76
10/08/199915.8316.115.815.87
10/11/199915.8715.8715.5315.57
10/12/199915.5715.5715.3815.49
10/13/199915.4515.5715.4215.42
10/14/199915.4215.815.3815.8
10/15/199915.815.815.3815.61
10/18/199915.5715.815.5715.8
10/19/199915.8716.0215.4515.49
10/20/199915.5315.6415.4515.61
10/21/199915.5715.7215.4515.68
10/22/199915.815.8315.6415.72
10/25/199915.7615.8715.6815.68
10/26/199915.6115.9115.5715.57
10/27/199915.7216.0615.6816.06
10/28/199915.9916.2115.9916.18
10/29/199916.1816.2916.0216.18
11/01/199916.1816.2115.9916.02
11/02/199916.116.2916.0616.06
11/03/199916.0616.115.8715.95
11/04/199915.9516.1815.7215.76
11/05/199915.9116.1415.8715.91
11/08/199915.9115.9515.7215.8
11/09/199915.7215.7615.4215.57
11/10/199915.1515.3415.1115.26
11/11/199915.1115.3815.1115.34
11/12/199915.4515.5315.315.34
11/15/199915.315.4215.1515.26
11/16/199915.2315.315.1115.19
11/17/199915.1915.2314.8414.88
11/18/199915.1115.1114.8114.88
11/19/199914.8114.9614.7314.88
11/22/199914.8414.8414.5414.62
11/23/199914.4614.5414.2714.27
11/24/199914.2714.4314.2714.35
11/26/199914.3114.3914.2414.35
11/29/199914.2414.2413.7413.89
11/30/199913.8914.3913.8514.24
12/01/199914.214.4314.1614.27
12/02/199914.2714.5414.2414.46
12/03/199914.514.7314.514.58
12/06/199914.5414.6514.4314.43
12/07/199914.4614.514.1614.16
12/08/199914.2714.3514.0114.01
12/09/199913.8914.0113.4413.44
12/10/199913.4713.8213.4713.78
12/13/199913.713.7413.5513.66
12/14/199913.5913.8913.5913.82
12/15/199913.8214.3113.7814.27
12/16/199914.2414.2714.0814.08
12/17/199914.0814.3914.0514.35
12/20/199914.214.2414.0814.08
12/21/199914.0514.5414.0514.16
12/22/199914.214.4614.1614.35
12/23/199914.4614.6214.4314.5
12/27/199914.514.7314.3914.39
12/28/199914.4614.6214.4614.46
12/29/199914.514.5814.2714.27
12/30/199914.3114.4614.214.43
12/31/199914.3514.4314.2714.31