Southern Co (NY: SO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	92.50	92.68	89.96	90.10	6,761,302	-2.86(-3.08%)
Mar 10, 2025	91.45	93.48	91.20	92.96	7,370,210	+1.56(+1.71%)
Mar 07, 2025	88.55	91.77	88.52	91.40	6,727,973	+2.68(+3.02%)
Mar 06, 2025	88.25	89.16	87.09	88.72	5,391,706	+0.07(+0.08%)
Mar 05, 2025	89.21	90.19	88.38	88.65	4,595,709	-1.24(-1.38%)
Mar 04, 2025	91.40	92.33	89.76	89.89	8,846,263	-0.96(-1.06%)
Mar 03, 2025	89.61	90.85	89.34	90.85	5,724,544	+1.06(+1.18%)
Feb 28, 2025	89.33	89.80	88.33	89.79	6,142,245	+1.50(+1.70%)
Feb 27, 2025	88.25	89.07	87.95	88.29	5,155,752	-0.46(-0.52%)
Feb 26, 2025	89.38	89.46	88.22	88.75	5,241,850	-1.10(-1.22%)
Feb 25, 2025	89.22	90.03	88.93	89.85	4,871,082	+0.96(+1.08%)
Feb 24, 2025	88.88	89.62	88.07	88.89	5,476,413	+0.49(+0.55%)
Feb 21, 2025	87.55	88.98	87.10	88.40	5,348,113	+0.58(+0.66%)
Feb 20, 2025	84.50	89.00	84.50	87.82	9,108,229	+1.34(+1.55%)
Feb 19, 2025	86.00	86.61	85.38	86.48	5,049,838	+0.59(+0.69%)
Feb 18, 2025	84.90	85.90	84.67	85.89	4,209,589	+1.03(+1.21%)
Feb 14, 2025	86.29	86.74	84.76	84.86	4,428,294	-1.19(-1.38%)
Feb 13, 2025	86.06	86.30	85.30	86.05	4,433,622	-0.03(-0.03%)
Feb 12, 2025	84.74	86.14	84.28	86.08	4,763,091	+0.36(+0.42%)
Feb 11, 2025	84.52	85.80	83.58	85.72	4,414,023	+0.93(+1.10%)
Feb 10, 2025	83.99	84.81	83.47	84.79	4,176,712	+0.92(+1.10%)
Feb 07, 2025	82.89	83.95	82.46	83.87	5,684,654	+0.78(+0.94%)
Feb 06, 2025	83.52	83.52	82.20	83.09	3,367,333	-0.08(-0.10%)
Feb 05, 2025	83.17	83.48	82.53	83.16	4,196,804	+0.66(+0.81%)
Feb 04, 2025	83.00	83.18	82.08	82.50	5,266,185	-0.76(-0.92%)
Feb 03, 2025	82.82	83.67	82.30	83.26	6,213,756	+0.02(+0.02%)
Jan 31, 2025	83.80	84.03	82.73	83.24	4,725,538	-0.97(-1.15%)
Jan 30, 2025	83.09	84.38	82.80	84.22	6,462,446	+2.08(+2.54%)
Jan 29, 2025	83.17	83.74	81.99	82.13	5,820,766	-0.70(-0.85%)
Jan 28, 2025	85.42	85.55	82.83	82.84	6,190,612	-2.94(-3.42%)
Jan 27, 2025	83.20	85.92	82.17	85.77	7,764,856	+2.99(+3.62%)
Jan 24, 2025	81.40	83.20	81.36	82.78	6,630,213	+1.21(+1.48%)
Jan 23, 2025	81.83	82.20	81.44	81.57	5,896,346	-0.26(-0.32%)
Jan 22, 2025	83.57	83.85	81.77	81.83	5,239,114	-2.19(-2.61%)
Jan 21, 2025	83.47	84.75	83.39	84.02	5,695,437	+0.82(+0.99%)
Jan 17, 2025	82.98	83.78	82.65	83.19	5,452,938	+0.01(+0.01%)
Jan 16, 2025	81.41	83.22	81.27	83.18	4,490,579	+1.54(+1.88%)
Jan 15, 2025	82.20	82.51	81.31	81.65	4,148,243	+0.29(+0.35%)
Jan 14, 2025	81.31	81.54	80.73	81.36	3,724,548	+0.18(+0.22%)
Jan 13, 2025	81.05	81.27	79.82	81.18	3,585,785	+0.55(+0.68%)
Jan 10, 2025	81.61	82.23	80.52	80.64	5,044,797	-1.69(-2.05%)
Jan 08, 2025	80.83	82.35	80.63	82.32	7,987,861	+1.91(+2.38%)
Jan 07, 2025	80.43	81.41	80.29	80.41	4,571,725	+0.13(+0.16%)
Jan 06, 2025	81.34	81.69	79.78	80.28	5,421,120	-1.35(-1.65%)
Jan 03, 2025	81.58	82.30	81.41	81.63	4,687,967	+0.25(+0.30%)