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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 79.5896
CLOSE 79.6306

Low

LOW 65.8

High

HIGH 94.45
DATEOPENHIGHLOWCLOSE
01/02/202469.6770.9669.670.85
01/03/20247172.370.9972.24
01/04/202472.3172.5471.5871.71
01/05/202471.7471.8570.7171.61
01/08/202471.572.1871.1872.16
01/09/202471.772.0171.3471.87
01/10/202471.9971.9971.3571.83
01/11/2024727270.4270.58
01/12/202471.0571.5770.8171.42
01/16/202471.171.170.1870.32
01/17/20247070.8969.1169.63
01/18/202469.3169.4768.4568.77
01/19/202468.9169.3368.4568.95
01/22/202468.9469.3568.0968.82
01/23/202468.7668.9568.4768.83
01/24/202469.2269.4167.768.2
01/25/202468.8469.2668.2969.24
01/26/202469.2469.4468.5969.11
01/29/202469.1569.2968.6869.19
01/30/202469.1169.5868.7169.25
01/31/20247070.3369.0769.52
02/01/202469.170.5368.870.5
02/02/202469.8269.9667.9668.65
02/05/202468.368.3467.0767.18
02/06/202467.0867.6866.9467.4
02/07/202467.5467.7766.866.95
02/08/202466.6167.0366.3666.94
02/09/202466.6367.266.5166.91
02/12/202466.9468.3366.6368.31
02/13/20246868.5666.4967.51
02/14/202467.4667.8967.2367.81
02/15/202467.0568.266.0866.83
02/16/202465.9966.6465.866.48
02/20/202466.6268.3466.4367.04
02/21/202467.4467.8567.1167.73
02/22/202467.1767.5866.5467.28
02/23/202467.3268.0667.2267.69
02/26/202467.4167.566.2466.25
02/27/202466.466.7466.0866.46
02/28/202466.4666.8266.266.81
02/29/202467.1267.6466.867.25
03/01/202467.0367.1265.9966.86
03/04/202466.8768.2966.6268.2
03/05/202468.569.2667.5567.98
03/06/202468.4768.9267.9868.58
03/07/202469.269.4268.7669.25
03/08/202469.3369.5168.5669.01
03/11/202468.9269.8868.6969.78
03/12/202469.4470.169.0369.35
03/13/202469.8470.4369.869.94
03/14/202469.6569.9368.869.38
03/15/202468.9669.7768.769.09
03/18/202469.1869.6268.9969.42
03/19/202469.6370.3369.0270.21
03/20/202470.1270.6669.8970.23
03/21/202470.4470.869.8769.9
03/22/202470.2970.5269.7969.8
03/25/202469.970.169.5269.76
03/26/202469.5569.7269.1569.27
03/27/202469.6471.0769.671.05
03/28/202471.0271.9170.871.74
04/01/202471.4971.770.5671.1
04/02/202471.2472.0871.0971.34
04/03/202471.4471.7170.870.98
04/04/202470.9871.3769.6670.05
04/05/202469.5570.1669.1669.91
04/08/202469.7670.3269.6370.06
04/09/202470.3670.669.8670.59
04/10/202469.3769.9168.9769.77
04/11/202470.1170.1168.9669.58
04/12/202469.8469.9368.3268.73
04/15/202468.9969.4867.9568.39
04/16/202468.2468.2467.5367.77
04/17/202468.0969.9868.0269.8
04/18/20247070.6969.4370.57
04/19/202470.8772.1870.772.15
04/22/202471.973.1571.6672.98
04/23/202472.9773.7772.5573.25
04/24/202472.7574.2272.1173.91
04/25/202473.8774.8573.2274.37
04/26/202474.3774.4473.1473.21
04/29/202473.6774.4873.6774.39
04/30/202473.9174.5573.2373.5
05/01/202473.3875.1373.274.52
05/02/202475.0175.9274.6475.33
05/03/202475.8575.9874.9175.85
05/06/202475.5176.2874.8875.47
05/07/202475.277.0775.276.95
05/08/202476.8977.7776.6677.63
05/09/202477.5978.377.178.25
05/10/202478.6978.7477.8478.14
05/13/202478.578.9478.3478.7
05/14/20247979.1678.3778.71
05/15/202479.1179.7779.0379.29
05/16/202479.2379.8579.2379.38
05/17/202478.6779.6878.2379.54
05/20/202479.6879.778.9779.19
05/21/202479.3180.1479.2579.78
05/22/202479.3279.6178.5678.69
05/23/202478.3378.3477.1177.17
05/24/202477.3377.8277.2577.75
05/28/202477.5678.3377.2877.54
05/29/202477.0577.3876.6477.2
05/30/202477.478.176.8778.08
05/31/202478.3380.2378.1580.14
06/03/202479.7880.4979.2880.39
06/04/202480.2580.8479.5680.71
06/05/202480.6780.6779.1779.42
06/06/202479.4779.8878.5978.65
06/07/202478.2378.6177.8977.94
06/10/202477.8679.0177.6178.97
06/11/202478.4479.0578.0578.5
06/12/202479.479.477.8378.44
06/13/202478.5678.9177.8178.69
06/14/202478.4978.977878.65
06/17/202478.0778.677.4477.68
06/18/202477.6278.0277.2577.94
06/20/202478.1479.0777.6678.87
06/21/202478.9879.4378.378.46
06/24/202478.4679.5878.3779.34
06/25/202479.2479.377.8178.02
06/26/202477.7778.4577.4578.21
06/27/202478.278.3377.5178.04
06/28/202478.0278.277.1877.57
07/01/202478.0378.4776.9677
07/02/202477.2877.847777.55
07/03/202477.6178.3877.5677.72
07/05/202477.8378.6377.4778.04
07/08/202478.0278.2277.6277.8
07/09/202477.7178.7177.7178.12
07/10/202478.4378.5477.7978.44
07/11/202478.780.0778.6179.86
07/12/20248080.3579.6379.99
07/15/202479.5280.2579.380.05
07/16/202480.581.1980.2681.12
07/17/202481.3882.8481.1881.63
07/18/202481.0682.2681.0681.31
07/19/202481.8381.8381.0481.4
07/22/202481.4882.1781.3381.85
07/23/202481.7481.8281.2981.35
07/24/202482.0582.6981.5182.67
07/25/202482.9783.4681.3281.66
07/26/202481.9582.5181.8282.17
07/29/202482.4283.382.283.05
07/30/202482.6483.4982.5483.38
07/31/202482.9483.782.2983.52
08/01/202483.9287.6883.3387.57
08/02/202488.3889.2486.4288.58
08/05/202488.9989.6886.486.57
08/06/202486.887.8686.4486.45
08/07/202486.8187.8486.587.29
08/08/202486.4687.4386.2586.46
08/09/202486.5586.8985.6286.8
08/12/20248787.386.4787.2
08/13/202487.487.6986.8187.2
08/14/202486.7887.7886.5887.19
08/15/202486.587.1986.2787.01
08/16/202487.3987.8586.7587.36
08/19/202486.8387.0386.5286.94
08/20/202487.0387.5286.5686.8
08/21/202486.7687.786.6687.57
08/22/202487.5287.5286.0386.41
08/23/202486.6886.8886.0486.12
08/26/202486.2886.8286.1986.49
08/27/202486.3286.6485.6585.74
08/28/202486.0386.785.5185.75
08/29/202485.5985.8784.8885.8
08/30/202485.9186.5285.6386.4
09/03/202486.4389.2486.3688.91
09/04/202489.4390.2588.4189.13
09/05/202489.9890.3488.8789.51
09/06/202489.5489.8588.2288.41
09/09/202488.4489.4188.489.32
09/10/202489.590.289.3489.64
09/11/202489.3289.488.1488.77
09/12/202488.8689.2288.3188.49
09/13/202488.5689.588.2289.44
09/16/20248990.138989.89
09/17/202489.7889.8489.1189.65
09/18/202489.5389.7588.4789.01
09/19/202488.6589.018888.86
09/20/202490.1290.1488.4789.7
09/23/202489.8590.5989.5390.52
09/24/202489.9990.8589.4989.73
09/25/202490.1590.5588.9289.35
09/26/202488.8989.6288.6588.95
09/27/202489.1990.1388.9190.1
09/30/202490.0590.6389.5590.18
10/01/202490.4691.779090.88
10/02/202490.2591.8290.1291.59
10/03/202491.8291.8790.1990.7
10/04/202489.990.4889.3590.31
10/07/202490.0690.2388.6788.89
10/08/202489.289.7288.889.29
10/09/202489.449088.8188.93
10/10/202488.9789.888.2188.26
10/11/202488.6189.0888.3288.96
10/14/202488.7589.9588.7589.84
10/15/202490.591.490.3690.71
10/16/202490.9892.4690.692.29
10/17/202492.3192.8592.0292.7
10/18/202492.793.3592.0293.24
10/21/202493.4293.7392.6192.73
10/22/202492.3593.1992.1193.08
10/23/202492.9194.1892.8394.15
10/24/202493.8894.4593.3393.61
10/25/202494.1494.1991.8191.88
10/28/202492.2292.6991.7691.79
10/29/20249191.0389.6389.82
10/30/202490.3390.3389.0489.36
10/31/202490.6992.3890.1291.03
11/01/2024919188.388.54
11/04/202488.5489.2187.588.12
11/05/202488.1888.7887.7888.7
11/06/202488.288.7487.1187.42
11/07/202487.5187.7386.3786.93
11/08/202487.4488.7987.1588.64
11/11/202488.1489.1388.1488.33
11/12/202488.488.6387.687.71
11/13/202488.2388.2386.7887.52
11/14/202487.4987.586.6186.78
11/15/202486.678886.6787.93
11/18/20248788.1786.8488.04
11/19/202487.8188.3987.1488.29
11/20/202488.188.4187.887.97
11/21/202487.8588.4187.3788.14
11/22/202488.5588.6387.5887.6
11/25/202487.9588.4487.4188.42
11/26/202488.5389.3688.1489.33
11/27/202489.6890.2489.3489.74
11/29/202489.9190.0988.9289.13
12/02/202489.3989.3987.6487.77
12/03/202488.2788.586.2486.26
12/04/202486.1786.4785.585.85
12/05/202485.986.6585.8986.19
12/06/202486.1286.4484.584.81
12/09/202484.985.283.8584.31
12/10/202484.1184.6883.2484.39
12/11/202484.1684.368383.25
12/12/202483.5784.1783.1883.37
12/13/202483.2783.3982.7183.2
12/16/202483.1683.3481.8281.88
12/17/202481.5583.3681.3883.28
12/18/202482.8983.281.4581.5
12/19/202481.582.7981.3881.78
12/20/202481.7583.181.482.86
12/23/202482.8583.181.9683.04
12/24/202483.0683.1782.7183.16
12/26/202482.7183.1882.582.84
12/27/202482.3283.3282.2683.14
12/30/202482.7982.9682.0382.38
12/31/202482.4482.7981.6582.32