U.S. Markets open in 3 hrs 57 mins

The Southern Company (SO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
59.85-0.80 (-1.32%)
At close: 4:05PM EST

60.60 +0.75 (1.25%)
Before hours: 4:31AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2020------
Nov 30, 202060.2660.4759.4659.8559.856,823,000
Nov 27, 202060.7960.8060.2260.6560.651,694,800
Nov 25, 202061.0761.4560.4060.8960.892,849,800
Nov 24, 202060.9961.4760.5061.1961.193,353,100
Nov 23, 202060.9561.0160.3760.4560.453,324,400
Nov 20, 202060.9861.4760.6460.8860.883,967,300
Nov 19, 202061.7361.7360.4261.0761.073,394,000
Nov 18, 202062.7263.0861.7261.7861.783,990,500
Nov 17, 202063.6563.7962.2462.3662.363,770,800
Nov 16, 202064.8064.9363.6964.1264.124,014,000
Nov 13, 202063.0064.1562.9563.9063.903,654,500
Nov 13, 20200.64 Dividend
Nov 12, 202063.5564.5162.9763.5262.884,189,700
Nov 11, 202064.2464.5863.7363.9263.283,459,900
Nov 10, 202062.6264.6762.5364.1763.525,515,400
Nov 09, 202062.1964.4961.5062.3261.696,353,000
Nov 06, 202060.2760.7959.6359.9659.362,971,200
Nov 05, 202059.9361.3859.9360.1759.562,758,600
Nov 04, 202059.5260.9659.3059.7659.164,100,000
Nov 03, 202059.6360.6259.5259.8659.263,121,200
Nov 02, 202058.0259.2557.7859.0158.423,659,400
Oct 30, 202058.1858.5956.9257.4556.874,145,200
Oct 29, 202057.9359.2257.0058.2157.623,758,900
Oct 28, 202059.5060.0558.1858.3657.774,240,300
Oct 27, 202060.7761.1060.2160.2159.603,484,200
Oct 26, 202060.2760.8459.8260.6160.003,949,400
Oct 23, 202060.7661.2660.4960.8560.244,395,200
Oct 22, 202058.8560.6258.7060.5659.954,964,000
Oct 21, 202058.2259.1758.1658.8758.283,900,500
Oct 20, 202058.2658.7957.9958.6058.013,384,500
Oct 19, 202058.4359.0558.0158.0457.463,989,500
Oct 16, 202058.2858.5557.8258.3557.763,241,600
Oct 15, 202057.6158.2157.3858.0257.443,356,700
Oct 14, 202058.1558.4557.8158.0057.422,596,600
Oct 13, 202058.4558.7057.4558.3457.753,590,500
Oct 12, 202058.6959.1958.4458.8658.273,807,100
Oct 09, 202059.0059.2058.3858.7458.153,920,600
Oct 08, 202058.0058.9657.9058.7158.123,003,000
Oct 07, 202058.1858.6157.6857.8057.223,224,300
Oct 06, 202057.0458.8356.9257.8357.254,779,300
Oct 05, 202056.3257.3656.2757.1756.595,229,100
Oct 02, 202054.3156.5754.0956.2655.696,696,900
Oct 01, 202054.3054.7453.9854.6254.075,565,800
Sep 30, 202053.9854.5053.8854.2253.674,659,900
Sep 29, 202053.9554.1853.2253.7053.162,951,300
Sep 28, 202054.0054.7053.6153.7153.174,436,000
Sep 25, 202052.7053.8552.5353.8153.273,061,900
Sep 24, 202052.5353.1952.0153.0552.523,146,300
Sep 23, 202053.3053.3052.4852.5352.002,786,700
Sep 22, 202052.9453.6752.7053.1252.584,047,500
Sep 21, 202052.7253.1552.2153.0352.504,813,100
Sep 18, 202053.1553.4952.7152.8152.286,289,200
Sep 17, 202052.9853.5552.5653.5252.983,841,900
Sep 16, 202052.8053.8252.8053.2952.752,842,000
Sep 15, 202053.1253.8052.7453.0152.483,519,000
Sep 14, 202051.9953.1951.9952.8652.333,705,700
Sep 11, 202051.5351.9651.2251.7651.243,803,000
Sep 10, 202052.0652.1151.4051.5651.046,263,300
Sep 09, 202053.1653.8152.6752.8552.324,665,400
Sep 08, 202052.4353.3251.8752.8552.326,763,200
Sep 04, 202052.7152.8751.5252.2951.763,475,700
Sep 03, 202053.4153.9452.1952.6052.074,326,000
Sep 02, 202051.7753.4951.6153.2152.674,046,900
Sep 01, 202052.0252.3251.5951.8151.293,214,200
Aug 31, 202052.1152.6552.0452.1851.653,863,500
Aug 28, 202052.3052.5151.8652.4251.892,867,000
Aug 27, 202051.7552.3651.6552.2051.673,543,000
Aug 26, 202052.0152.2251.4651.7251.203,015,300
Aug 25, 202053.0353.0652.1952.4151.882,409,100
Aug 24, 202052.3952.9551.9752.8652.333,386,100
Aug 21, 202052.4652.5551.8652.3751.843,536,900
Aug 20, 202052.8553.1252.0852.2551.723,309,500
Aug 19, 202053.3753.4852.9453.1952.652,594,200
Aug 18, 202053.5853.7352.8353.0552.526,647,500
Aug 17, 202053.5654.0353.2553.5953.052,725,500
Aug 14, 202054.1554.2553.4253.5653.023,122,000
Aug 14, 20200.64 Dividend
Aug 13, 202054.6255.0554.4555.0153.823,926,100
Aug 12, 202054.5255.3954.2554.8653.684,673,200
Aug 11, 202055.2755.3854.0354.1953.025,215,700
Aug 10, 202054.8455.3754.5855.0753.882,255,500
Aug 07, 202053.5654.9353.5654.6953.513,145,000
Aug 06, 202053.3054.0753.0753.8952.732,713,500
Aug 05, 202054.6054.6453.2853.4052.254,557,700
Aug 04, 202053.8854.7353.8054.4453.263,803,600
Aug 03, 202054.5754.6153.8854.0152.843,927,600
Jul 31, 202054.8754.9853.7754.6153.435,643,600
Jul 30, 202055.3155.5354.2755.2454.054,483,900
Jul 29, 202055.5055.6254.7355.3954.193,248,400
Jul 28, 202054.1055.6454.1055.2854.092,702,900
Jul 27, 202054.7754.8453.9554.2653.093,341,400
Jul 24, 202055.8456.3054.6554.8553.672,741,800
Jul 23, 202055.5956.0555.1755.5654.363,690,900
Jul 22, 202054.7256.2753.9655.7854.583,870,400
Jul 21, 202054.2355.3954.2254.8753.693,954,700
Jul 20, 202054.3454.6554.0654.2653.093,044,100
Jul 17, 202054.1054.7553.9354.5853.403,806,100
Jul 16, 202053.1653.9153.0553.7452.583,201,100
Jul 15, 202054.4254.5852.9153.0251.884,380,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...