Southern Co (NY: SO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	50.87	51.54	50.62	51.24	3,983,913	-0.10(-0.20%)
Jan 28, 2021	51.09	52.41	51.00	51.34	3,178,899	+0.43(+0.85%)
Jan 27, 2021	51.74	51.90	50.55	50.91	5,819,586	-1.00(-1.93%)
Jan 26, 2021	52.95	52.99	51.91	51.91	3,704,467	-1.16(-2.18%)
Jan 25, 2021	52.06	53.08	51.81	53.06	4,613,800	+0.77(+1.46%)
Jan 22, 2021	51.93	52.65	51.85	52.30	3,541,064	+0.23(+0.43%)
Jan 21, 2021	52.18	52.69	51.84	52.07	4,059,694	-0.67(-1.27%)
Jan 20, 2021	52.85	53.16	52.31	52.74	5,923,389	-0.36(-0.67%)
Jan 19, 2021	52.45	53.17	52.08	53.10	7,210,620	+1.22(+2.35%)
Jan 15, 2021	51.09	52.05	50.84	51.88	4,724,141	+0.54(+1.05%)
Jan 14, 2021	51.81	51.91	51.29	51.34	4,339,334	-0.58(-1.12%)
Jan 13, 2021	51.18	52.15	51.18	51.92	4,541,113	+0.77(+1.51%)
Jan 12, 2021	53.09	53.18	50.87	51.15	8,061,425	-2.08(-3.90%)
Jan 11, 2021	53.21	53.67	52.83	53.23	3,304,138	-0.31(-0.58%)
Jan 08, 2021	53.11	53.66	52.85	53.54	4,560,617	+0.37(+0.70%)
Jan 07, 2021	53.38	53.52	52.88	53.17	5,393,679	-0.06(-0.11%)
Jan 06, 2021	52.23	53.57	52.05	53.23	4,717,715	+1.27(+2.44%)
Jan 05, 2021	51.77	52.15	51.54	51.96	4,490,856	+0.34(+0.66%)
Jan 04, 2021	53.38	53.47	51.26	51.62	5,490,249	-1.80(-3.37%)
Dec 31, 2020		53.42	53.42	53.42	2,258,271	+0.71(+1.35%)
Dec 30, 2020	52.24	52.93	52.20	52.71	2,258,271	+0.47(+0.90%)
Dec 29, 2020	52.18	52.61	52.11	52.24	2,008,594	+0.07(+0.13%)
Dec 28, 2020	52.19	52.63	51.92	52.17	2,637,782	+0.17(+0.32%)
Dec 24, 2020	51.81	52.05	51.57	52.00	986,548	+0.37(+0.71%)
Dec 23, 2020	52.18	52.50	51.62	51.64	2,831,420	-0.30(-0.57%)
Dec 22, 2020	52.12	52.22	51.85	51.93	3,121,951	-0.24(-0.47%)
Dec 21, 2020	51.93	52.24	51.35	52.18	4,667,864	-0.12(-0.23%)
Dec 18, 2020	53.11	53.27	52.01	52.30	8,753,592	-0.81(-1.52%)
Dec 17, 2020	52.88	53.43	52.83	53.11	3,440,145	+0.56(+1.06%)
Dec 16, 2020	53.09	53.52	52.39	52.55	3,071,264	-0.37(-0.71%)
Dec 15, 2020	52.50	53.25	51.99	52.92	3,583,651	+1.04(+2.01%)
Dec 14, 2020	53.12	53.24	51.85	51.88	3,469,983	-0.66(-1.26%)
Dec 11, 2020	52.41	52.72	52.34	52.54	2,460,794	-0.07(-0.13%)
Dec 10, 2020	52.98	53.21	52.56	52.61	3,686,794	-0.23(-0.44%)
Dec 09, 2020	53.18	53.28	52.58	52.85	3,095,021	-0.20(-0.38%)
Dec 08, 2020	53.37	53.48	52.72	53.05	4,228,798	-0.63(-1.18%)
Dec 07, 2020	53.30	54.04	53.19	53.68	4,727,431	+0.18(+0.34%)
Dec 04, 2020	53.86	54.09	53.09	53.50	3,367,766	-0.31(-0.58%)
Dec 03, 2020	53.62	54.10	53.38	53.81	4,796,888	+0.00(+0.00%)
Dec 02, 2020	52.62	53.85	52.34	53.81	4,476,102	+1.14(+2.16%)
Dec 01, 2020	52.68	53.78	52.21	52.67	5,999,091	+0.63(+1.20%)
Nov 30, 2020	52.40	52.58	51.71	52.05	7,846,042	-0.70(-1.32%)
Nov 27, 2020	52.86	52.87	52.37	52.74	1,948,948	-0.21(-0.39%)
Nov 25, 2020	53.11	53.44	52.52	52.95	3,277,149	-0.26(-0.49%)
Nov 24, 2020	53.04	53.45	52.61	53.21	3,855,896	+0.64(+1.22%)
Nov 23, 2020	53.00	53.05	52.50	52.57	3,822,919	-0.37(-0.71%)
Nov 20, 2020	53.03	53.45	52.73	52.94	4,562,342	-0.17(-0.31%)
Nov 19, 2020	53.68	53.68	52.54	53.11	3,902,917	-0.62(-1.15%)
Nov 18, 2020	54.54	54.85	53.67	53.72	4,588,940	-0.50(-0.93%)
Nov 17, 2020	55.35	55.47	54.12	54.23	4,336,213	-1.53(-2.74%)
Nov 16, 2020	56.35	56.46	55.38	55.76	4,615,896	+0.19(+0.34%)
Nov 13, 2020	54.78	55.78	54.74	55.57	4,203,555	+0.89(+1.62%)
Nov 12, 2020	54.71	55.53	54.21	54.68	4,867,028	-0.34(-0.63%)
Nov 11, 2020	55.30	55.59	54.86	55.02	4,017,320	-0.22(-0.39%)
Nov 10, 2020	53.91	55.67	53.83	55.24	6,406,990	+1.59(+2.97%)
Nov 09, 2020	53.54	55.51	52.94	53.65	7,378,622	+2.03(+3.94%)
Nov 06, 2020	51.88	52.33	51.33	51.62	3,451,530	-0.18(-0.35%)
Nov 05, 2020	51.59	52.84	51.59	51.80	3,204,561	+0.35(+0.69%)
Nov 04, 2020	51.24	52.48	51.05	51.44	4,762,772	-0.09(-0.17%)
Nov 03, 2020	51.33	52.18	51.24	51.53	3,625,737	+0.73(+1.44%)

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.