The Southern Company (SO) NYSE

87.17

+0.78(+0.90%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202585.7186.3986.3986.7985.64.32M
December 22, 202585.2885.7285.7285.8184.845.25M
December 19, 202586.7585.2885.2886.9285.2311.3M
December 18, 202587.1687.2287.2287.4686.715.55M
December 17, 202585.6287.0387.0387.5885.69M
December 16, 202585.485.7185.7185.98856.58M
December 15, 202584.82868686.1684.516.83M
December 12, 202584.4984.4484.4485.1584.264.8M
December 11, 202584.8984.7384.7385.4784.266.26M
December 10, 202585.1884.0884.0885.3883.88.53M
December 09, 20258685.4985.4986.3685.446.83M
December 08, 202586.2285.5685.5686.485.476.73M
December 05, 202587.4486.2886.2888.0986.157.26M
December 04, 202587.7487.3387.3388.6286.967.24M
December 03, 202589.2387.9887.9890.3487.0710.93M
December 02, 202589.2989.0489.0489.388.325.83M
December 01, 202590.6289.0189.0190.7588.995.75M
November 28, 202590.3991.1291.1291.1290.262.55M
November 26, 202589.7490.2490.2490.489.543.49M
November 25, 20258989.2989.2989.5388.625.36M
November 24, 202589.5989.1489.1489.7288.26.05M
November 21, 202588.6989.2789.2790.0688.56.44M
November 20, 202589.2388.5788.5789.588.437.95M
November 19, 202590.7889.0589.0590.8188.95.01M
November 18, 202591.0490.6990.6991.4190.534.99M
November 17, 202590.4990.5890.5890.9790.145.71M
November 14, 202591.390.6989.9591.6290.34.61M
November 13, 20259291.1790.4392.3891.085.7M
November 12, 202591.1791.8991.8992.0290.885.59M
November 11, 20259191.1491.1491.4590.552.42M
November 10, 202591.1790.7690.7691.3589.966.18M
November 07, 202591.1691.4491.4491.9190.864.77M
November 06, 20259190.990.992.0590.864.92M
November 05, 202591.3291.4191.4192.2390.512.55M
November 04, 202593.1592.7392.7393.5192.4112.29M
November 03, 202593.5793.1593.1595.0992.1814.02M
October 31, 202594.4894.0494.0494.6893.65.43M
October 30, 202593.0695.0795.0795.5293.067.42M
October 29, 202593.5793.5193.5194.3992.856.43M
October 28, 202595.193.9193.9195.2493.326.01M
October 27, 202595.795.495.495.794.784.02M
October 24, 202596.2695.8895.8896.6195.844.35M
October 23, 202597.8796.1596.159896.123.19M
October 22, 202596.9897.4897.4898.1196.443.44M
October 21, 202598.21979798.2996.534.58M
October 20, 202598.497.6997.6998.4197.345.05M
October 17, 202599.1297.897.899.1597.614.92M
October 16, 2025100.1298.4398.43100.8498.384.93M
October 15, 202599.699.7299.72100.2499.177.29M
October 14, 202598.799.6899.6899.8198.465.34M
October 13, 202597.6298.0898.0898.4297.194.26M
October 10, 202596.6698.2998.2998.3696.455.3M
October 09, 202596.6696.1396.1396.6696.014.11M
October 08, 202596.7996.1896.1896.7995.53.7M
October 07, 202595.4996.4296.4296.7795.35.61M
October 06, 202594.4395.4995.4995.5394.44.87M
October 03, 202593.594.5494.5494.8593.56.02M
October 02, 202594.1893.8993.8994.5393.534.44M
October 01, 202594.9294.894.895.3894.614.63M
September 30, 202593.8394.7794.7795.0393.647.48M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved