Southern Company (The) Historical Stock Prices

SO 
$45.36
*  
0.62
1.39%
Get SO Alerts
*Delayed - data as of Jul. 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-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  44.62  45.43  44.62  45.36 5,570,260
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
05/27/2014 43.24 43.34 42.99 43.16 4,120,839
05/23/2014 43.18 43.36 43.03 43.08 2,705,132
05/22/2014 42.96 43.28 42.92 43.19 3,298,602
05/21/2014 42.88 42.93 42.64 42.84 2,637,985
05/20/2014 42.89 43.15 42.55 42.77 3,484,722
05/19/2014 43.46 43.5 42.81 42.82 4,717,653
05/16/2014 43.35 43.66 43.27 43.51 4,053,347
05/15/2014 43.65 44.04 43.43 43.44 4,268,242
05/14/2014 43.36 44 43.32 43.73 4,691,951
05/13/2014 43.42 43.67 43.08 43.31 4,464,041
05/12/2014 43.77 43.82 43.2 43.26 4,941,429
05/09/2014 44.15 44.47 43.65 43.67 6,569,877
05/08/2014 44.89 44.92 44.15 44.2 5,379,675
05/07/2014 44.41 45 44.4 44.86 5,182,998
05/06/2014 44.43 44.58 44.29 44.35 2,900,436
05/05/2014 44.16 44.51 44.06 44.49 4,846,447
05/02/2014 45.01 45.15 44.05 44.18 7,540,332
05/01/2014 45.1 45.45 44.87 45.22 5,998,029
04/30/2014 46.5 46.79 45.65 45.83 8,737,630
04/29/2014 46.62 46.81 46.26 46.36 6,164,115
04/28/2014 46.27 46.695 46.24 46.68 8,447,685
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?