Skip to main content

Southern Co (NY:SO)

91.83 +0.93 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 90.59 91.94 90.43 91.83 4,924,590 +0.93(+1.02%)
Jun 27, 2025 90.24 91.30 90.19 90.90 5,228,169 +0.55(+0.61%)
Jun 26, 2025 90.43 91.00 89.47 90.35 6,002,362 -0.05(-0.06%)
Jun 25, 2025 90.56 90.69 89.81 90.40 5,548,317 -0.49(-0.54%)
Jun 24, 2025 90.48 91.29 90.44 90.89 4,558,342 +0.22(+0.24%)
Jun 23, 2025 89.70 90.74 89.44 90.67 5,907,958 +1.37(+1.53%)
Jun 20, 2025 88.60 89.96 88.47 89.30 10,746,178 +0.67(+0.76%)
Jun 18, 2025 88.54 88.96 88.14 88.63 5,189,720 +0.21(+0.24%)
Jun 17, 2025 88.95 89.18 87.84 88.42 4,413,425 -0.52(-0.58%)
Jun 16, 2025 90.56 90.93 88.78 88.94 5,373,866 -1.41(-1.56%)
Jun 13, 2025 90.76 91.07 89.93 90.35 5,059,071 -0.01(-0.01%)
Jun 12, 2025 89.85 91.05 89.42 90.36 7,122,545 +0.81(+0.90%)
Jun 11, 2025 89.21 89.65 88.92 89.55 5,151,494 +0.25(+0.28%)
Jun 10, 2025 88.67 89.53 88.57 89.30 3,969,018 +0.80(+0.90%)
Jun 09, 2025 87.72 89.17 87.49 88.50 3,915,508 +0.24(+0.27%)
Jun 06, 2025 88.54 88.68 87.73 88.26 3,995,877 -0.12(-0.14%)
Jun 05, 2025 89.30 89.31 88.08 88.38 6,725,122 +0.09(+0.10%)
Jun 04, 2025 89.60 89.61 88.27 88.29 5,816,147 -1.30(-1.45%)
Jun 03, 2025 89.94 90.09 88.71 89.59 5,353,812 -0.35(-0.39%)
Jun 02, 2025 89.30 90.02 88.84 89.94 4,338,485 -0.06(-0.07%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.