Southern Co (NY:SO)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	88.66	90.07	88.34	90.00	10,688,405	+1.25(+1.41%)
May 29, 2025	87.89	88.80	87.41	88.75	3,683,942	+0.53(+0.60%)
May 28, 2025	89.63	89.92	87.60	88.22	5,217,927	-1.70(-1.89%)
May 27, 2025	90.01	90.27	89.56	89.92	4,316,736	+0.28(+0.31%)
May 23, 2025	89.54	89.75	88.12	89.64	3,129,560	+0.80(+0.90%)
May 22, 2025	89.49	89.49	88.39	88.84	5,054,856	-0.82(-0.91%)
May 21, 2025	90.70	90.81	89.29	89.66	9,171,236	-1.17(-1.29%)
May 20, 2025	89.34	91.00	89.20	90.83	9,611,361	+1.35(+1.51%)
May 19, 2025	88.56	89.54	88.08	89.48	5,998,541	+1.51(+1.72%)
May 16, 2025	86.56	88.00	86.40	87.97	4,216,953	+1.32(+1.52%)
May 15, 2025	84.89	86.67	84.89	86.65	5,300,131	+2.45(+2.91%)
May 14, 2025	84.49	84.87	82.40	84.20	8,107,763	-0.65(-0.77%)
May 13, 2025	87.06	87.52	84.80	84.86	7,100,339	-2.19(-2.52%)
May 12, 2025	88.60	88.97	86.73	87.05	6,732,269	-2.55(-2.84%)
May 09, 2025	89.57	90.08	89.29	89.60	3,007,625	+0.04(+0.04%)
May 08, 2025	90.89	91.28	89.42	89.56	3,742,755	-1.78(-1.95%)
May 07, 2025	90.18	91.79	90.18	91.34	5,053,491	+0.88(+0.98%)
May 06, 2025	90.31	91.07	90.14	90.46	3,020,233	+0.17(+0.19%)
May 05, 2025	90.54	90.79	89.38	90.29	3,602,863	+0.00(+0.00%)
May 02, 2025	90.58	91.08	89.62	90.29	4,095,008	-0.41(-0.45%)
May 01, 2025	91.67	91.67	89.99	90.70	5,364,678	-0.43(-0.47%)
Apr 30, 2025	91.08	91.46	89.65	91.12	5,984,807	+0.44(+0.48%)
Apr 29, 2025	89.84	90.83	89.58	90.69	3,262,229	+0.69(+0.77%)
Apr 28, 2025	89.60	90.29	89.07	89.99	2,351,838	+0.32(+0.35%)
Apr 25, 2025	90.29	90.58	89.40	89.68	3,471,727	-0.61(-0.68%)
Apr 24, 2025	90.28	90.68	89.51	90.29	3,043,803	-0.08(-0.09%)
Apr 23, 2025	90.72	90.82	89.42	90.37	5,261,710	-0.72(-0.79%)
Apr 22, 2025	89.69	91.45	89.50	91.09	3,881,896	+1.62(+1.81%)
Apr 21, 2025	90.86	90.94	88.83	89.48	3,040,398	-1.57(-1.72%)
Apr 17, 2025	90.13	92.26	90.05	91.04	3,491,219	+1.33(+1.48%)
Apr 16, 2025	91.13	91.13	89.51	89.72	2,754,313	-0.55(-0.60%)
Apr 15, 2025	90.80	90.94	90.17	90.26	2,401,297	-0.14(-0.15%)
Apr 14, 2025	89.02	90.93	88.42	90.40	3,372,886	+1.29(+1.45%)
Apr 11, 2025	87.72	89.43	86.95	89.11	4,055,847	+0.96(+1.09%)
Apr 10, 2025	87.25	88.95	86.27	88.15	7,108,811	+1.08(+1.24%)
Apr 09, 2025	85.59	88.65	84.29	87.07	7,761,247	+0.93(+1.08%)
Apr 08, 2025	87.95	87.95	85.44	86.14	6,300,140	-0.36(-0.41%)
Apr 07, 2025	87.02	88.40	85.64	86.49	8,219,460	-1.71(-1.93%)
Apr 04, 2025	92.43	92.87	87.75	88.20	8,339,958	-3.59(-3.91%)
Apr 03, 2025	91.96	92.52	91.23	91.79	6,446,554	+1.25(+1.38%)
Apr 02, 2025	91.23	91.28	89.95	90.54	4,743,974	-0.52(-0.57%)