Southern Company (The) Historical Stock Prices

SO 
$44.23
*  
0.40
0.91%
Get SO Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading SO now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  43.78  44.27  43.69  44.23 2,951,254
08/28/2014 43.69 44.27 43.69 44.23 2,949,854
08/27/2014 43.54 43.84 43.54 43.83 2,384,423
08/26/2014 43.99 44.08 43.5 43.54 2,242,596
08/25/2014 43.8 44.02 43.72 43.9 2,091,530
08/22/2014 43.82 44.035 43.5 43.68 2,823,918
08/21/2014 43.89 44.14 43.795 43.89 3,109,550
08/20/2014 43.57 43.84 43.55 43.81 2,639,651
08/19/2014 43.55 43.81 43.35 43.8 2,720,596
08/18/2014 43.53 43.72 43.28 43.38 2,979,836
08/15/2014 43.43 43.82 43.28 43.42 4,392,264
08/14/2014 43.15 43.47 43.11 43.43 3,162,275
08/13/2014 42.85 43.28 42.67 43.07 5,265,683
08/12/2014 43.05 43.38 43 43.22 3,515,040
08/11/2014 43.53 43.6 43.04 43.06 4,739,771
08/08/2014 42.71 43.54 42.7 43.53 4,982,431
08/07/2014 42.35 42.87 42.26 42.62 4,409,522
08/06/2014 42.43 42.43 41.87 42.17 10,039,710
08/05/2014 42.94 43.2 42.45 42.6 4,339,676
08/04/2014 43.38 43.41 42.35 43.1 6,639,249
08/01/2014 43.34 43.83 43.25 43.32 4,193,716
07/31/2014 43.89 43.89 43.22 43.29 5,675,258
07/30/2014 45 45 44.01 44.38 6,945,228
07/29/2014 45.47 45.47 44.67 44.86 5,499,634
07/28/2014 44.62 45.43 44.62 45.36 5,565,788
07/25/2014 44.87 44.99 44.6 44.74 7,058,990
07/24/2014 44.91 44.91 44.54 44.78 3,744,501
07/23/2014 45.09 45.09 44.785 44.81 3,475,959
07/22/2014 45.03 45.12 44.86 44.91 2,808,234
07/21/2014 44.89 45.05 44.68 44.91 2,976,936
07/18/2014 44.71 44.95 44.4 44.89 3,263,586
07/17/2014 44.6 44.845 44.51 44.55 4,329,510
07/16/2014 44.6 44.78 44.31 44.77 3,802,060
07/15/2014 44.18 44.5 44.15 44.47 3,744,694
07/14/2014 44.52 44.66 44.15 44.18 3,831,065
07/11/2014 44.63 44.9 44.38 44.53 4,019,052
07/10/2014 44.48 44.91 44.39 44.64 5,181,838
07/09/2014 44.68 44.68 44.18 44.46 3,720,295
07/08/2014 44.25 44.79 44.25 44.54 4,718,189
07/07/2014 43.92 44.3 43.92 44.21 4,135,478
07/03/2014 44.07 44.07 43.67 44.01 4,023,111
07/02/2014 45.04 45.04 44.12 44.26 6,467,338
07/01/2014 45.37 45.37 44.96 45.08 3,594,549
06/30/2014 45.18 45.58 45.09 45.38 4,446,704
06/27/2014 44.65 45.21 44.58 45.06 3,863,124
06/26/2014 44.69 44.82 44.47 44.81 3,337,362
06/25/2014 44.22 44.75 44.215 44.67 4,393,504
06/24/2014 44.68 44.69 44.13 44.19 6,902,148
06/23/2014 44.13 44.4 44.03 44.22 5,372,507
06/20/2014 44.84 44.85 44.24 44.25 8,205,154
06/19/2014 44.56 44.97 44.512 44.72 7,358,764
06/18/2014 43.5 44.55 43.42 44.53 6,044,032
06/17/2014 43.55 43.72 43.33 43.43 5,127,782
06/16/2014 43.52 44.22 43.45 43.7 5,207,713
06/13/2014 43.45 43.705 43.24 43.53 2,983,819
06/12/2014 43.12 43.61 42.78 43.48 4,648,621
06/11/2014 43.58 43.61 43.09 43.09 3,944,082
06/10/2014 43.47 43.79 43.45 43.61 4,160,361
06/09/2014 43.76 43.88 43.41 43.64 4,137,755
06/06/2014 44.24 44.46 43.81 43.89 3,725,915
06/05/2014 43.64 44.28 43.62 44.12 3,500,319
06/04/2014 43.65 43.79 43.5 43.73 3,395,086
06/03/2014 43.7 43.85 43.49 43.67 2,926,067
06/02/2014 43.71 43.85 43.52 43.67 2,622,065
05/30/2014 43.4 43.8 43.33 43.78 3,929,543
05/29/2014 43.45 43.55 43.19 43.54 2,995,287
05/28/2014 43.23 43.48 43.2 43.45 3,266,871
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?