SO Quote, Trading Chart, Southern Company

home / stock / so / so quote

Stock Information
Company Name: Southern Company
Stock Symbol: SO
Market: NYSE
Website: southerncompany.com
Menu
SO SO Quote SO Short SO News SO Articles SO Message Board
Get SO Alerts

News, Short Squeeze, Breakout and More Instantly...
SO Quote
Last:$81.31
Change Percent:0.7%
Open:$81.06
Previous Close:$81.31
High:$82.255
Low:$81.06
Volume:2,903,008
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SO Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$81.06
Close:$81.31
High:$82.255
Low:$81.06
Volume:2,903,008
Date:2024-07-17
Open:$81.38
Close:$81.63
High:$82.84
Low:$81.18
Volume:4,313,719
Date:2024-07-16
Open:$80.5
Close:$81.12
High:$81.19
Low:$80.26
Volume:3,211,356
Date:2024-07-15
Open:$79.52
Close:$80.05
High:$80.25
Low:$79.3
Volume:4,114,063
Date:2024-07-12
Open:$80
Close:$79.99
High:$80.345
Low:$79.63
Volume:3,682,396
Date:2024-07-11
Open:$78.7
Close:$79.86
High:$80.07
Low:$78.61
Volume:3,542,558
Date:2024-07-10
Open:$78.43
Close:$78.44
High:$78.54
Low:$77.79
Volume:2,443,247
Date:2024-07-09
Open:$77.71
Close:$78.12
High:$78.705
Low:$77.71
Volume:2,623,661
Date:2024-07-08
Open:$78.02
Close:$77.8
High:$78.22
Low:$77.62
Volume:2,359,650
Date:2024-07-05
Open:$77.83
Close:$78.04
High:$78.63
Low:$77.47
Volume:2,343,844
Date:2024-07-04
Open:$77.61
Close:$77.72
High:$78.38
Low:$77.56
Volume:1,432,802
Date:2024-07-03
Open:$77.61
Close:$77.72
High:$78.38
Low:$77.56
Volume:1,432,802
Date:2024-07-02
Open:$77.28
Close:$77.55
High:$77.84
Low:$77
Volume:2,766,642
Date:2024-07-01
Open:$78.03
Close:$77
High:$78.47
Low:$76.96
Volume:2,936,470
Date:2024-06-28
Open:$78.02
Close:$77.57
High:$78.2
Low:$77.1799
Volume:6,226,973
Date:2024-06-27
Open:$78.2
Close:$78.04
High:$78.33
Low:$77.505
Volume:3,040,974
Date:2024-06-26
Open:$77.77
Close:$78.21
High:$78.45
Low:$77.45
Volume:2,855,991
Date:2024-06-25
Open:$79.24
Close:$78.02
High:$79.3
Low:$77.81
Volume:3,008,047
Date:2024-06-24
Open:$78.46
Close:$79.34
High:$79.58
Low:$78.37
Volume:2,574,437
Date:2024-06-21
Open:$78.98
Close:$78.46
High:$79.43
Low:$78.3
Volume:8,477,907