NYSE:SO
Southern Company (The) Stock Price (Quote)
$75.47
-0.380 (-0.501%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 SO stock ended at $75.47. This is 0.501% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.87% from a day low at $74.88 to a day high of $76.28. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $75.51 | $76.28 | $74.88 | $75.47 | 7 668 315 |
| May 03, 2024 | $75.85 | $75.98 | $74.91 | $75.85 | 4 299 684 |
| May 02, 2024 | $75.01 | $75.92 | $74.64 | $75.33 | 5 303 215 |
| May 01, 2024 | $73.38 | $75.13 | $73.20 | $74.52 | 4 018 040 |
| Apr 30, 2024 | $73.91 | $74.55 | $73.23 | $73.50 | 3 614 217 |
| Apr 29, 2024 | $73.67 | $74.48 | $73.67 | $74.39 | 3 616 734 |
| Apr 26, 2024 | $74.37 | $74.44 | $73.14 | $73.21 | 5 261 209 |
| Apr 25, 2024 | $73.87 | $74.85 | $73.22 | $74.37 | 6 054 764 |
| Apr 24, 2024 | $72.75 | $74.22 | $72.11 | $73.91 | 5 592 324 |
| Apr 23, 2024 | $72.97 | $73.76 | $72.55 | $73.25 | 5 108 748 |
| Apr 22, 2024 | $71.90 | $73.15 | $71.66 | $72.98 | 4 538 799 |
| Apr 19, 2024 | $70.87 | $72.18 | $70.72 | $72.15 | 5 562 913 |
| Apr 18, 2024 | $70.00 | $70.69 | $69.43 | $70.57 | 4 479 728 |
| Apr 17, 2024 | $68.09 | $69.98 | $68.02 | $69.80 | 6 604 536 |
| Apr 16, 2024 | $68.24 | $68.24 | $67.53 | $67.77 | 4 312 793 |
| Apr 15, 2024 | $68.99 | $69.48 | $67.95 | $68.39 | 3 852 544 |
| Apr 12, 2024 | $69.84 | $69.93 | $68.32 | $68.73 | 4 699 216 |
| Apr 11, 2024 | $70.11 | $70.11 | $68.96 | $69.58 | 3 143 143 |
| Apr 10, 2024 | $69.37 | $69.91 | $68.97 | $69.77 | 8 292 269 |
| Apr 09, 2024 | $70.36 | $70.60 | $69.86 | $70.59 | 4 056 206 |
| Apr 08, 2024 | $69.76 | $70.32 | $69.63 | $70.06 | 3 398 095 |
| Apr 05, 2024 | $69.55 | $70.16 | $69.16 | $69.91 | 4 408 580 |
| Apr 04, 2024 | $70.98 | $71.37 | $69.66 | $70.05 | 6 207 802 |
| Apr 03, 2024 | $71.44 | $71.71 | $70.80 | $70.98 | 2 718 430 |
| Apr 02, 2024 | $71.24 | $72.08 | $71.09 | $71.34 | 2 841 179 |
