Southern Co (NY: SO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	51.88	52.02	49.67	50.76	18,522,738	-2.12(-4.01%)
Feb 27, 2020	55.31	55.73	52.87	52.87	10,138,924	-2.78(-5.00%)
Feb 26, 2020	56.15	56.80	55.62	55.66	5,977,628	-0.56(-1.00%)
Feb 25, 2020	57.10	57.29	55.99	56.22	6,238,459	-0.79(-1.39%)
Feb 24, 2020	57.80	58.42	56.93	57.01	6,712,380	-1.00(-1.72%)
Feb 21, 2020	58.55	59.17	57.99	58.01	6,405,592	-0.69(-1.17%)
Feb 20, 2020	56.80	58.79	56.78	58.70	6,001,508	+1.01(+1.75%)
Feb 19, 2020	58.34	58.38	57.68	57.69	5,820,159	-0.66(-1.14%)
Feb 18, 2020	58.16	58.48	58.15	58.36	6,145,412	+0.32(+0.55%)
Feb 14, 2020	58.12	58.21	57.82	58.04	5,984,364	+0.08(+0.15%)
Feb 13, 2020	57.17	58.06	57.12	57.95	5,415,862	+0.77(+1.34%)
Feb 12, 2020	56.95	57.42	56.81	57.19	4,253,055	+0.02(+0.04%)
Feb 11, 2020	57.09	57.32	56.89	57.16	4,010,088	+0.12(+0.22%)
Feb 10, 2020	57.12	57.17	56.74	57.04	4,391,532	+0.05(+0.09%)
Feb 07, 2020	57.53	57.62	56.93	56.99	4,478,642	-0.38(-0.67%)
Feb 06, 2020	57.29	57.86	57.14	57.37	6,750,437	-0.16(-0.28%)
Feb 05, 2020	57.84	57.96	57.17	57.53	7,729,555	-0.42(-0.73%)
Feb 04, 2020	58.71	58.97	57.84	57.95	6,604,933	-0.97(-1.64%)
Feb 03, 2020	58.89	58.99	58.49	58.92	3,773,327	+0.25(+0.43%)
Jan 31, 2020	59.05	59.25	58.43	58.67	6,562,331	-0.38(-0.64%)
Jan 30, 2020	58.39	59.09	58.11	59.04	4,505,267	+0.62(+1.07%)
Jan 29, 2020	58.38	58.61	58.04	58.42	3,902,368	+0.04(+0.07%)
Jan 28, 2020	58.13	58.70	57.93	58.38	5,657,184	+0.26(+0.44%)
Jan 27, 2020	57.84	58.39	57.79	58.12	5,294,478	+0.25(+0.43%)
Jan 24, 2020	57.50	57.94	57.39	57.87	6,058,477	+0.40(+0.70%)
Jan 23, 2020	56.64	57.49	56.59	57.47	4,177,205	+0.55(+0.97%)
Jan 22, 2020	56.88	57.15	56.78	56.92	4,043,529	+0.15(+0.26%)
Jan 21, 2020	56.12	56.91	56.05	56.77	5,455,650	+0.72(+1.28%)
Jan 17, 2020	55.29	56.12	55.19	56.05	7,286,732	+0.93(+1.68%)
Jan 16, 2020	54.74	55.15	54.68	55.13	3,774,933	+0.47(+0.87%)
Jan 15, 2020	54.17	54.75	54.11	54.65	4,526,664	+0.55(+1.02%)
Jan 14, 2020	53.79	54.10	53.68	54.10	6,183,650	+0.32(+0.59%)
Jan 13, 2020	53.13	54.02	53.09	53.79	6,314,227	+0.73(+1.38%)
Jan 10, 2020	52.85	53.17	52.76	53.05	5,313,077	+0.33(+0.63%)
Jan 09, 2020	52.25	52.74	52.13	52.72	3,737,438	+0.55(+1.05%)
Jan 08, 2020	52.25	52.37	51.99	52.17	4,096,072	-0.02(-0.03%)
Jan 07, 2020	52.14	52.28	51.87	52.19	3,838,693	-0.16(-0.30%)
Jan 06, 2020	52.14	52.50	52.09	52.34	4,208,879	+0.21(+0.40%)
Jan 03, 2020	52.11	52.42	52.02	52.14	4,237,934	-0.05(-0.10%)
Jan 02, 2020	53.04	53.06	52.02	52.19	5,610,748	-0.90(-1.70%)
Dec 31, 2019	52.76	53.10	52.65	53.09	4,520,639	+0.30(+0.57%)
Dec 30, 2019	52.70	52.84	52.44	52.79	3,327,095	-0.10(-0.19%)
Dec 27, 2019	52.54	52.90	52.49	52.89	2,918,124	+0.24(+0.46%)
Dec 26, 2019	52.58	52.70	52.42	52.64	2,833,037	+0.03(+0.06%)
Dec 24, 2019	52.73	52.74	52.47	52.61	2,354,874	-0.11(-0.21%)
Dec 23, 2019	53.14	53.29	52.62	52.72	4,413,384	-0.50(-0.94%)
Dec 20, 2019	53.13	53.46	52.77	53.22	13,670,153	+0.66(+1.25%)
Dec 19, 2019	52.99	53.03	51.99	52.56	9,830,003	-0.47(-0.88%)
Dec 18, 2019	52.98	53.23	52.65	53.03	7,658,960	-0.06(-0.11%)
Dec 17, 2019	52.00	53.54	51.94	53.09	12,718,062	+1.19(+2.30%)
Dec 16, 2019	50.83	51.94	50.82	51.89	9,089,387	+1.26(+2.49%)
Dec 13, 2019	50.54	50.98	50.37	50.64	6,189,871	+0.04(+0.08%)
Dec 12, 2019	50.42	50.88	50.23	50.59	7,735,388	+0.02(+0.03%)
Dec 11, 2019	50.54	50.84	50.29	50.58	6,955,435	+0.30(+0.60%)
Dec 10, 2019	51.20	51.20	50.08	50.28	9,500,519	-0.92(-1.81%)
Dec 09, 2019	51.79	51.89	51.09	51.20	5,172,351	-0.58(-1.13%)
Dec 06, 2019	52.27	52.37	51.75	51.79	4,224,735	-0.52(-0.99%)
Dec 05, 2019	52.12	52.36	51.98	52.30	3,860,145	+0.06(+0.11%)
Dec 04, 2019	51.93	52.46	51.88	52.24	6,402,964	+0.27(+0.51%)
Dec 03, 2019	51.74	52.00	51.46	51.98	5,804,115	+0.64(+1.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.