Southern Co (NY: SO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	56.79	56.79	55.27	55.37	7,586,429	-1.56(-2.74%)
Nov 29, 2021	56.45	57.09	56.18	56.93	7,418,236	+0.71(+1.26%)
Nov 26, 2021	56.85	57.18	56.14	56.22	2,597,683	-0.96(-1.68%)
Nov 24, 2021	57.19	57.31	56.84	57.18	3,083,113	+0.08(+0.14%)
Nov 23, 2021	57.32	57.61	56.91	57.10	3,742,544	-0.10(-0.17%)
Nov 22, 2021	56.72	57.29	56.44	57.20	3,998,058	+0.41(+0.72%)
Nov 19, 2021	55.97	56.84	55.74	56.79	5,919,454	+0.94(+1.69%)
Nov 18, 2021	56.17	55.88	55.71	55.85	3,487,635	-0.49(-0.87%)
Nov 17, 2021	56.18	56.45	55.75	56.34	4,110,544	+0.15(+0.27%)
Nov 16, 2021	56.50	56.77	56.16	56.18	4,843,292	-0.10(-0.18%)
Nov 15, 2021	56.28	56.54	55.97	56.28	3,833,428	+0.20(+0.36%)
Nov 12, 2021	56.35	56.57	55.85	56.08	4,588,309	-0.45(-0.80%)
Nov 11, 2021	57.06	57.22	56.24	56.54	4,205,625	-0.73(-1.27%)
Nov 10, 2021	56.58	57.34		57.26	4,185,861	+0.46(+0.81%)
Nov 09, 2021	56.19	57.00	56.05	56.80	6,069,777	+0.65(+1.17%)
Nov 08, 2021	56.80	56.81	55.81	56.15	5,271,744	-0.43(-0.76%)
Nov 05, 2021	56.25	56.81	56.10	56.58	4,028,086	+0.54(+0.96%)
Nov 04, 2021	56.14	56.26	55.39	56.04	4,234,497	-0.04(-0.08%)
Nov 03, 2021	55.86	56.22	55.52	56.09	4,532,361	+0.05(+0.10%)
Nov 02, 2021	56.20	56.28	55.67	56.03	4,244,733	+0.01(+0.02%)
Nov 01, 2021	55.95	56.27	55.85	56.02	3,869,386	+0.14(+0.26%)
Oct 29, 2021	56.23	56.57	55.65	55.88	4,147,193	-0.38(-0.67%)
Oct 28, 2021	56.06	56.35	55.83	56.26	3,027,608	+0.09(+0.16%)
Oct 27, 2021	56.70	56.89	56.11	56.17	3,183,340	-0.57(-1.01%)
Oct 26, 2021	56.43			56.74	4,111,291	+0.42(+0.75%)
Oct 25, 2021	56.31	56.68	56.15	56.32	2,927,616	-0.13(-0.22%)
Oct 22, 2021	57.54	57.61	56.40	56.45	5,651,114	-1.09(-1.89%)
Oct 21, 2021	57.25	57.55	57.17	57.53	3,228,610	+0.40(+0.71%)
Oct 20, 2021	56.68	57.36	56.68	57.13	2,997,919	+0.66(+1.18%)
Oct 19, 2021	56.16	56.63	56.07	56.46	2,967,864	+0.47(+0.83%)
Oct 18, 2021	56.17	56.27	55.60	56.00	4,661,901	-0.61(-1.08%)
Oct 15, 2021	56.72	57.12	56.50	56.61	3,229,758	-0.12(-0.21%)
Oct 14, 2021	56.28	56.79	56.07	56.72	3,182,703	+0.67(+1.20%)
Oct 13, 2021	55.64	56.09	55.16	56.05	3,568,807	+0.37(+0.66%)
Oct 12, 2021	55.55	55.97	55.38	55.68	2,900,564	+0.16(+0.29%)
Oct 11, 2021	55.94	56.02	55.37	55.52	3,611,531	-0.57(-1.02%)
Oct 08, 2021	56.18	56.46	55.94	56.10	2,926,363	-0.10(-0.18%)
Oct 07, 2021	56.49	56.92	56.04	56.20	3,193,316	-0.05(-0.10%)
Oct 06, 2021	55.43	56.29	55.11	56.25	3,777,406	+0.60(+1.08%)
Oct 05, 2021	56.19	56.35	55.52	55.65	4,758,084	-0.33(-0.59%)
Oct 04, 2021	55.20	56.16	55.15	55.98	6,991,213	+0.61(+1.10%)
Oct 01, 2021	55.91	55.94	55.23	55.37	5,191,260	-0.20(-0.35%)
Sep 30, 2021	56.32	56.41	55.53	55.57	5,562,327	-0.60(-1.07%)
Sep 29, 2021	55.57	56.60	55.42	56.17	4,337,960	+0.63(+1.13%)
Sep 28, 2021	56.02	56.15	55.20	55.54	5,688,795	-0.45(-0.80%)
Sep 27, 2021	56.63	57.13	55.95	55.99	3,764,072	-0.65(-1.14%)
Sep 24, 2021	56.78	57.15	56.50	56.63	3,847,105	-0.22(-0.38%)
Sep 23, 2021	57.05	57.46	56.77	56.85	3,125,410	-0.19(-0.33%)
Sep 22, 2021	57.40	57.54	56.92	57.04	3,903,710	-0.18(-0.31%)
Sep 21, 2021	57.52	58.00	57.21	57.22	3,771,228	-0.13(-0.23%)
Sep 20, 2021	57.43	57.84	56.75	57.35	4,956,265	-0.16(-0.28%)
Sep 17, 2021	58.29	58.63	57.46	57.51	10,547,407	-1.11(-1.90%)
Sep 16, 2021	59.30	59.49	58.47	58.63	4,515,980	-0.56(-0.95%)
Sep 15, 2021	58.97	59.48	58.66	59.19	3,386,918	+0.04(+0.06%)
Sep 14, 2021	59.54	59.75	58.97	59.15	3,627,455	-0.32(-0.54%)
Sep 13, 2021	59.75	59.96	59.21	59.48	3,617,439	+0.11(+0.18%)
Sep 10, 2021	60.11	60.18	59.28	59.37	4,266,677	-0.87(-1.44%)
Sep 09, 2021	60.31	60.56	60.16	60.24	5,341,710	-0.12(-0.19%)
Sep 08, 2021	59.38	60.49	59.19	60.36	5,307,305	+1.00(+1.69%)
Sep 07, 2021	59.95	60.17	59.24	59.35	7,156,247	-0.07(-0.12%)
Sep 03, 2021	59.89	59.89	59.35	59.42	3,224,433	-0.52(-0.87%)
Sep 02, 2021	59.72	60.06	59.66	59.94	3,952,590	+0.33(+0.56%)

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.