Southern Co (NY: SO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	65.32	65.71	64.91	65.68	5,507,245	+0.49(+0.75%)
Mar 30, 2023	65.53	65.85	64.99	65.19	4,234,386	-0.26(-0.40%)
Mar 29, 2023	64.79	65.68	64.79	65.45	4,480,071	+0.90(+1.39%)
Mar 28, 2023	64.38	65.10	64.21	64.56	5,971,605	+0.14(+0.22%)
Mar 27, 2023	65.00	65.26	64.24	64.42	4,343,856	-0.33(-0.51%)
Mar 24, 2023	62.79	64.76	62.70	64.75	5,175,380	+2.12(+3.39%)
Mar 23, 2023	62.97	63.64	62.36	62.62	4,812,276	-0.35(-0.55%)
Mar 22, 2023	63.23	64.36	62.96	62.97	7,011,585	-0.40(-0.63%)
Mar 21, 2023	64.61	64.77	62.52	63.37	6,388,599	-1.34(-2.07%)
Mar 20, 2023	64.19	66.47	64.11	64.71	6,116,171	+0.61(+0.96%)
Mar 17, 2023	65.13	65.18	63.58	64.09	11,249,329	-0.21(-0.32%)
Mar 16, 2023	63.62	64.79	63.54	64.30	7,137,713	+0.44(+0.69%)
Mar 15, 2023	62.34	64.22	62.14	63.86	6,627,817	+1.39(+2.22%)
Mar 14, 2023	61.94	62.67	61.76	62.47	5,403,542	+0.97(+1.58%)
Mar 13, 2023	60.22	63.04	60.22	61.50	5,511,046	+1.14(+1.89%)
Mar 10, 2023	61.18	61.26	60.06	60.36	4,133,077	-0.58(-0.94%)
Mar 09, 2023	61.28	62.22	60.81	60.93	3,776,426	-0.17(-0.28%)
Mar 08, 2023	60.65	61.27	60.30	61.10	3,431,128	+0.38(+0.62%)
Mar 07, 2023	61.47	61.91	60.45	60.73	4,359,244	-0.85(-1.38%)
Mar 06, 2023	61.08	61.68	61.03	61.57	5,139,014	+0.40(+0.65%)
Mar 03, 2023	60.10	61.24	59.65	61.18	5,260,438	+1.08(+1.79%)
Mar 02, 2023	58.95	60.13	58.76	60.10	6,108,472	+1.27(+2.17%)
Mar 01, 2023	59.08	59.20	58.27	58.83	5,902,711	-0.70(-1.17%)
Feb 28, 2023	60.54	60.81	59.49	59.53	5,032,301	-1.24(-2.04%)
Feb 27, 2023	61.13	61.91	60.61	60.76	5,170,411	-0.18(-0.29%)
Feb 24, 2023	60.57	61.03	60.14	60.94	5,792,927	-0.17(-0.28%)
Feb 23, 2023	61.48	61.70	60.79	61.11	8,338,061	-0.47(-0.77%)
Feb 22, 2023	61.81	62.49	61.39	61.58	3,732,802	-0.29(-0.47%)
Feb 21, 2023	62.36	62.56	61.70	61.88	3,271,709	-1.02(-1.62%)
Feb 17, 2023	61.29	63.21	61.23	62.90	5,674,550	+1.37(+2.22%)
Feb 16, 2023	62.22	62.25	60.85	61.53	5,684,878	-0.85(-1.36%)
Feb 15, 2023	62.06	62.39	61.75	62.38	4,023,524	+0.11(+0.18%)
Feb 14, 2023	62.59	63.07	62.04	62.27	2,895,791	-0.45(-0.71%)
Feb 13, 2023	62.41	63.01	62.41	62.71	2,510,166	+0.23(+0.37%)
Feb 10, 2023	61.52	62.58	61.32	62.48	2,774,960	+1.03(+1.67%)
Feb 09, 2023	62.15	62.80	61.39	61.45	3,471,000	-0.63(-1.01%)
Feb 08, 2023	62.88	62.88	61.62	62.08	2,804,098	-1.21(-1.90%)
Feb 07, 2023	62.94	63.40	62.14	63.28	3,453,152	-0.15(-0.24%)
Feb 06, 2023	62.73	63.49	62.50	63.43	3,211,485	+0.59(+0.94%)
Feb 03, 2023	63.66	63.78	61.88	62.84	4,162,059	-1.26(-1.97%)
Feb 02, 2023	64.26	64.66	63.05	64.11	5,159,970	-0.22(-0.35%)
Feb 01, 2023	63.05	64.87	62.95	64.33	6,200,278	+1.10(+1.74%)
Jan 31, 2023	63.23	63.34	62.47	63.23	5,802,074	+0.23(+0.37%)
Jan 30, 2023	63.23	63.76	62.98	62.99	3,744,794	-0.53(-0.84%)
Jan 27, 2023	62.91	63.69	62.62	63.53	3,116,313	+0.45(+0.71%)
Jan 26, 2023	62.55	63.30	62.38	63.08	3,463,307	+0.24(+0.39%)
Jan 25, 2023	61.85	62.94	61.43	62.84	4,063,262	+0.52(+0.84%)
Jan 24, 2023	70.00	70.00	54.98	62.31	3,686,806	-0.15(-0.24%)
Jan 23, 2023	62.55	63.30	62.17	62.46	3,748,548	-0.24(-0.39%)
Jan 20, 2023	61.97	62.74	60.85	62.70	4,242,105	+0.63(+1.01%)
Jan 19, 2023	63.03	63.17	61.97	62.08	4,246,926	-1.19(-1.88%)
Jan 18, 2023	65.58	65.63	63.23	63.27	3,739,427	-2.18(-3.33%)
Jan 17, 2023	65.44	66.25	65.31	65.44	3,855,221	-0.25(-0.38%)
Jan 13, 2023	65.35	65.92	64.77	65.69	3,893,194	-0.02(-0.03%)
Jan 12, 2023	66.72	66.82	65.65	65.71	5,439,905	-1.14(-1.70%)
Jan 11, 2023	66.47	66.93	66.31	66.85	3,174,211	+0.42(+0.63%)
Jan 10, 2023	66.67	66.67	65.81	66.43	3,441,375	-0.36(-0.55%)
Jan 09, 2023	66.70	67.45	66.55	66.80	3,391,414	-0.12(-0.18%)
Jan 06, 2023	66.46	67.31	66.25	66.92	4,325,316	+1.17(+1.78%)
Jan 05, 2023	67.26	67.48	65.51	65.75	4,387,313	-1.99(-2.94%)
Jan 04, 2023	67.29	68.23	67.10	67.74	4,129,159	+0.57(+0.85%)