Southern Company (The) Historical Stock Prices

SO 
$43.41
*  
0.33
0.75%
Get SO Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading SO now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    SO Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  43.56  43.69  42.88  43.41 5,820,969
08/31/2015 43.59 43.69 42.88 43.41 5,855,417
08/28/2015 43.92 44 43.13 43.74 5,295,191
08/27/2015 43.98 44.11 43.4 43.91 8,608,029
08/26/2015 43.17 43.69 42.83 43.61 10,130,180
08/25/2015 44.3 44.45 42.49 42.5 9,656,268
08/24/2015 44.03 45.47 43.37 43.58 16,210,240
08/21/2015 46.08 46.43 45.76 45.8 6,787,408
08/20/2015 46.06 46.84 45.88 46.36 5,843,233
08/19/2015 45.93 46.415 45.72 46.31 4,722,114
08/18/2015 46.13 46.21 45.95 46.07 3,917,678
08/17/2015 46.5 46.5 46.17 46.3 4,836,248
08/14/2015 45.97 46.34 45.82 46.33 4,561,419
08/13/2015 45.79 46.32 45.68 46.16 5,564,348
08/12/2015 45.75 46.7 45.75 46.57 7,625,894
08/11/2015 45.6 46.3 45.41 45.91 4,382,588
08/10/2015 45.53 45.87 45.33 45.46 4,345,145
08/07/2015 44.98 45.69 44.81 45.53 5,696,740
08/06/2015 44.7 45.1 44.39 45.06 5,457,319
08/05/2015 44.79 44.84 44.491 44.61 3,413,198
08/04/2015 44.87 44.87 44.33 44.42 3,282,607
08/03/2015 44.75 45.09 44.7 44.96 4,255,603
07/31/2015 44.74 45.095 44.64 44.73 4,886,108
07/30/2015 43.46 44.45 43.45 44.38 6,162,114
07/29/2015 43.4 43.61 43.01 43.57 5,005,763
07/28/2015 43.4 43.67 43.27 43.54 4,650,165
07/27/2015 43.01 43.61 42.94 43.44 3,547,590
07/24/2015 42.96 43.0529 42.66 42.88 4,456,204
07/23/2015 43.18 43.18 42.45 42.98 5,250,286
07/22/2015 43.24 43.56 43.183 43.25 3,233,030
07/21/2015 43.28 43.3 42.9 43.21 4,799,176
07/20/2015 43.47 43.48 43.06 43.32 3,589,836
07/17/2015 43.78 43.83 43.5 43.51 5,229,025
07/16/2015 43.4 44 43.4 43.98 4,512,783
07/15/2015 43.23 43.38 43.0095 43.37 2,934,761
07/14/2015 43.5 43.63 43.04 43.21 3,663,846
07/13/2015 43.52 43.72 43.18 43.4 3,301,240
07/10/2015 43.3 43.655 43.15 43.36 6,652,696
07/09/2015 44.18 44.3 43.15 43.27 6,778,185
07/08/2015 44.08 44.59 44.05 44.2 6,658,141
07/07/2015 43.35 44.47 43.3 44.26 11,156,110
07/06/2015 42.93 43.3 42.8 43.12 4,994,749
07/02/2015 42.45 42.95 42.42 42.89 4,937,360
07/01/2015 42.01 42.19 41.84 42.18 4,675,368
06/30/2015 42.1 42.15 41.74 41.9 5,099,956
06/29/2015 41.91 42.565 41.89 41.96 6,503,249
06/26/2015 41.6 41.96 41.4 41.89 4,039,457
06/25/2015 41.85 41.9 41.57 41.61 4,179,293
06/24/2015 42.04 42.17 41.69 41.7 4,542,435
06/23/2015 42.51 42.52 41.92 42.05 5,016,724
06/22/2015 42.77 42.9 42.43 42.51 3,869,909
06/19/2015 43.32 43.39 42.71 42.73 5,782,152
06/18/2015 42.9 43.47 42.77 43.32 5,020,818
06/17/2015 42.45 42.77 42.17 42.69 4,188,859
06/16/2015 42.13 42.519 41.97 42.48 4,178,637
06/15/2015 42.28 42.31 42.05 42.09 3,669,766
06/12/2015 42.44 42.62 42.26 42.3 3,040,990
06/11/2015 42.59 42.74 42.42 42.59 3,042,565
06/10/2015 42.76 42.83 42.3 42.34 4,067,391
06/09/2015 42.46 42.7 42.4 42.44 4,215,934
06/08/2015 42.96 42.96 42.33 42.6 6,370,619
06/05/2015 42.81 42.9 42.51 42.66 7,291,407
06/04/2015 42.91 43.455 42.87 43.18 7,609,648
06/03/2015 43.31 43.35 42.75 43.12 7,415,309
06/02/2015 43.58 43.68 43.01 43.28 6,006,662
06/01/2015 43.77 43.92 43.5023 43.67 4,620,303
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?