Historical Stock Prices

SO 
$43.74
*  
0.17
0.39%
Get SO Alerts
*Delayed - data as of Aug. 28, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-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.
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
05/29/2015 43.51 43.89 43.37 43.69 6,216,429
05/28/2015 43.7 43.77 43.32 43.51 4,283,447
05/27/2015 43.3 43.94 43.18 43.73 6,778,912
05/26/2015 43.12 43.3499 42.73 43.3 6,725,874
05/22/2015 43.3 43.325 42.89 43.23 4,887,881
05/21/2015 43.66 43.714 43.22 43.38 4,894,494
05/20/2015 43.66 44 43.62 43.67 4,027,995
05/19/2015 43.41 43.73 43.35 43.67 3,759,657
05/18/2015 43.52 43.82 43.42 43.65 3,484,498
05/15/2015 43.28 43.83 43.21 43.72 5,155,388
05/14/2015 42.95 43.4 42.95 43.18 4,830,050
05/13/2015 43.63 43.74 43.27 43.38 6,065,715
05/12/2015 43.5 43.54 43.11 43.47 7,320,239
05/11/2015 44.15 44.29 43.511 43.59 8,341,872
05/08/2015 44.64 44.72 43.76 44.15 8,422,702
05/07/2015 44.22 44.56 44.06 44.23 5,118,477
05/06/2015 44.33 44.5 43.771 44.08 6,705,068
05/05/2015 44.81 44.895 44.135 44.27 7,075,079
05/04/2015 44.9 45.33 44.67 44.98 4,957,730
05/01/2015 44.24 44.87 44.24 44.82 5,952,364
04/30/2015 44.57 44.57 43.98 44.3 8,462,677
04/29/2015 44.22 44.77 43.96 44.65 5,456,674
04/28/2015 44.33 44.67 44.08 44.66 4,540,650
04/27/2015 44.98 45.05 44.27 44.32 4,099,918
04/24/2015 44.69 45.23 44.63 44.87 3,485,590
04/23/2015 44.47 44.9 44.45 44.69 4,055,443
04/22/2015 44.59 44.7601 44.28 44.48 4,343,702
04/21/2015 44.81 45.12 44.305 44.42 4,762,854
04/20/2015 44.25 45.06 44.12 44.76 4,797,545
04/17/2015 44.02 44.41 43.97 44.11 4,247,897
04/16/2015 44.2 44.3 43.8 44.11 3,797,896
04/15/2015 44.34 44.75 44.115 44.2 3,877,953
04/14/2015 44.27 44.47 44.12 44.35 3,473,953
04/13/2015 44.48 44.64 44.12 44.2 3,258,629
04/10/2015 44.5 44.86 44.33 44.62 3,615,746
04/09/2015 44.19 44.49 43.85 44.47 6,420,525
04/08/2015 44.28 44.385 43.9 44.34 6,025,741
04/07/2015 44.96 45 44.195 44.26 5,036,363
04/06/2015 44.8 45.44 44.77 44.92 5,505,889
04/02/2015 44.52 44.798 44.45 44.64 3,347,886
04/01/2015 44.35 44.695 43.9 44.62 5,318,031
03/31/2015 44.27 44.48 43.965 44.28 5,798,129
03/30/2015 44.24 44.52 44.07 44.33 4,078,118
03/27/2015 43.75 44.37 43.75 44.01 5,766,324
03/26/2015 44.04 44.32 43.7 43.76 5,948,385
03/25/2015 44.66 44.86 44.02 44.03 4,066,879
03/24/2015 45.07 45.33 44.44 44.52 4,279,448
03/23/2015 45.04 45.36 45.02 45.17 3,767,329
03/20/2015 44.71 45.18 44.65 44.97 7,183,908
03/19/2015 45.01 45.42 44.59 44.66 4,982,047
03/18/2015 44.32 45.49 44.125 45.14 7,080,994
03/17/2015 44.48 44.77 44.27 44.32 3,485,141
03/16/2015 44.12 44.915 44.12 44.63 4,384,292
03/13/2015 44.4 44.45 43.75 43.95 5,691,776
03/12/2015 43.86 44.57 43.82 44.46 6,403,577
03/11/2015 43.91 44.211 43.5501 43.72 4,845,010
03/10/2015 43.98 44.555 43.79 43.93 8,558,554
03/09/2015 44.11 44.43 43.97 44.01 6,109,862
03/06/2015 44.52 44.56 43.88 44.09 11,523,710
03/05/2015 44.96 45.23 44.82 45.02 5,425,385
03/04/2015 45.05 45.05 44.61 44.83 3,828,793
03/03/2015 45.09 45.19 44.56 45.15 5,042,429
03/02/2015 45.8 45.8 44.65 44.87 7,012,991
02/27/2015 45.76 45.94 45.52 45.79 4,177,077
02/26/2015 46.03 46.15 45.68 45.76 3,778,193
02/25/2015 47.02 47.05 45.86 45.92 5,992,519
02/24/2015 46.46 47.01 46.26 46.89 5,437,427
02/23/2015 46.28 46.54 46.13 46.47 5,160,500
02/20/2015 46.11 46.22 45.601 46.14 4,090,198
02/19/2015 46.8 46.87 46.01 46.19 4,223,031
02/18/2015 45.88 46.97 45.69 46.84 7,460,383
02/17/2015 45.69 46.14 45.22 45.54 8,987,014
02/13/2015 46.43 46.54 45.54 45.88 8,657,107
02/12/2015 47.6 47.63 46.29 46.56 11,254,250
02/11/2015 48.42 48.67 47.66 47.95 7,656,259
02/10/2015 47.72 48.8 47.72 48.68 5,820,649
02/09/2015 48.21 48.33 47.635 47.79 6,633,861
02/06/2015 49.43 49.44 47.865 48.17 8,954,723
02/05/2015 49.57 49.875 49.05 49.71 6,201,862
02/04/2015 50.96 51.14 49.32 49.46 10,484,070
02/03/2015 50.77 50.95 50.36 50.8 8,289,204
02/02/2015 50.65 50.93 50.115 50.78 7,073,180
01/30/2015 52.3 52.49 50.64 50.72 12,554,720
01/29/2015 52.04 52.91 51.9 52.79 4,454,947
01/28/2015 52.42 53.16 52.06 52.17 5,203,708
01/27/2015 52.11 52.71 52.11 52.42 3,566,738
01/26/2015 52.06 52.27 51.68 52.23 4,232,392
01/23/2015 52.13 52.47 52 52.23 4,192,516
01/22/2015 52 52.2552 51.65 52.13 4,674,469
01/21/2015 51.47 52.09 51.19 52.01 5,409,178
01/20/2015 51.4 51.68 51.17 51.66 4,081,423
01/16/2015 50.68 51.39 50.62 51.35 5,718,551
01/15/2015 50.41 50.875 50.12 50.8 5,687,509
01/14/2015 49.7 50.2 49.435 50.19 6,205,682
01/13/2015 50.01 50.5 49.52 49.68 5,422,122
01/12/2015 49.95 50 49.44 49.71 4,086,036
01/09/2015 50.32 50.36 49.63 49.7 4,121,397
01/08/2015 50.41 50.69 50.22 50.34 4,532,938
01/07/2015 49.79 50.44 49.6 50.3 4,915,043
01/06/2015 49.2 50.18 49.18 49.75 9,363,016
01/05/2015 49.38 49.49 48.905 49.16 7,028,681
01/02/2015 49.19 49.44 48.84 49.37 4,645,760
12/31/2014 49.95 50.1 49.05 49.11 4,963,274
12/30/2014 50.82 50.82 49.75 49.77 4,129,622
12/29/2014 50.42 51.2799 50.42 50.88 6,268,702
12/26/2014 50 50.87 49.96 50.47 5,746,272
12/24/2014 49.17 50.13 49.17 49.91 3,817,961
12/23/2014 49.3 49.47 49.12 49.17 3,172,201
12/22/2014 49.34 49.49 48.88 49.36 4,009,021
12/19/2014 48.94 49.3244 48.76 49.02 8,096,564
12/18/2014 48.32 49 48.1 49 4,899,618
12/17/2014 47.97 48.35 47.77 48.3 4,443,401
12/16/2014 47.91 48.39 47.46 47.76 5,401,211
12/15/2014 48.05 48.23 47.5 47.85 4,515,384
12/12/2014 48.1 48.7 47.91 47.92 3,729,905
12/11/2014 47.9 48.65 47.9 48.4 4,557,508
12/10/2014 47.97 48.425 47.89 47.92 4,171,659
12/09/2014 48.16 48.36 47.81 48.14 3,999,144
12/08/2014 47.56 48.215 47.56 48.05 4,903,865
12/05/2014 47.44 47.7 47.22 47.54 4,755,356
12/04/2014 47.9 48.13 47.65 47.91 2,909,992
12/03/2014 48.06 48.14 47.72 47.9 4,661,541
12/02/2014 47.8 48.17 47.42 47.91 6,949,755
12/01/2014 47.15 48.31 47.07 47.69 8,388,271
11/28/2014 46.97 47.65 46.97 47.43 3,030,153
11/26/2014 46.5 46.96 46.5 46.82 3,554,245
11/25/2014 46.75 46.75 46.3 46.47 5,812,011
11/24/2014 47.3 47.36 46.62 46.71 3,938,122
11/21/2014 47.32 47.37 46.83 47.25 4,304,340
11/20/2014 47.21 47.39 46.9 47.11 3,242,202
11/19/2014 47.1 47.37 46.93 47.27 3,807,221
11/18/2014 47.3 47.49 46.981 47.25 3,837,013
11/17/2014 46.78 47.2 46.56 47.08 4,181,690
11/14/2014 46.84 46.93 46.46 46.64 4,937,501
11/13/2014 47.2 47.44 46.74 46.94 6,020,353
11/12/2014 47.11 47.32 46.79 47.1 7,148,543
11/11/2014 47.59 47.74 47.35 47.58 3,751,550
11/10/2014 47.23 47.71 47.05 47.59 7,325,025
11/07/2014 47.06 47.36 46.89 47.13 5,179,524
11/06/2014 47.73 47.85 46.825 47.01 8,836,865
11/05/2014 46.84 47.97 46.84 47.96 9,145,530
11/04/2014 46.59 47.13 46.52 46.94 5,769,887
11/03/2014 46.42 46.91 46.37 46.77 6,509,491
10/31/2014 46.63 46.69 45.86 46.36 7,529,217
10/30/2014 46.2 46.51 45.97 46.45 13,174,350
10/29/2014 46.75 47.22 45.94 46.42 9,906,060
10/28/2014 47.48 47.59 46.66 47.37 8,737,411
10/27/2014 47.46 47.69 47.21 47.38 4,309,558
10/24/2014 47.21 47.5 47.14 47.41 3,322,886
10/23/2014 47.15 47.44 46.92 47.21 4,836,653
10/22/2014 46.88 47.39 46.85 47.19 5,345,951
10/21/2014 46.87 47 46.58 46.93 5,173,334
10/20/2014 46.25 46.91 46.22 46.78 5,548,599
10/17/2014 46.49 46.54 45.52 46.22 8,892,304
10/16/2014 46.37 46.695 45.9 46.37 9,931,458
10/15/2014 46.76 47.68 45.82 46.85 11,743,000
10/14/2014 46.14 47.31 46.01 46.9 11,536,100
10/13/2014 45 46.485 44.98 45.85 10,676,760
10/10/2014 45.04 45.4 44.95 45.11 6,564,795
10/09/2014 45 45.41 44.785 44.83 10,329,910
10/08/2014 44.17 45.1 44.16 45.04 5,799,784
10/07/2014 43.98 44.58 43.94 44.14 4,618,117
10/06/2014 44.3 44.37 43.92 44.07 3,494,782
10/03/2014 44.2 44.25 43.55 44.14 5,366,911
10/02/2014 43.98 44.44 43.98 44.13 6,434,823
10/01/2014 43.8 44.28 43.71 44.09 5,901,474
09/30/2014 43.67 44.01 43.48 43.65 4,050,544
09/29/2014 43.33 43.67 43.1 43.63 3,374,094
09/26/2014 43.32 43.5999 43.07 43.45 3,378,272
09/25/2014 43.4 43.67 43.33 43.33 4,323,403
09/24/2014 43.43 43.59 43.27 43.45 3,662,186
09/23/2014 43.47 43.6 43.3156 43.4 3,316,371
09/22/2014 43.62 43.84 43.405 43.47 5,335,613
09/19/2014 43.36 43.77 43.35 43.69 5,639,131
09/18/2014 43.53 43.73 43.04 43.28 4,775,652
09/17/2014 43.75 44.07 43.33 43.57 4,115,222
09/16/2014 43.4 44.085 43.4 43.93 4,118,849
09/15/2014 43.42 43.68 43.22 43.37 3,919,727
09/12/2014 43.85 43.89 43.25 43.36 4,234,540
09/11/2014 43.81 44.0999 43.62 44.06 2,844,612
09/10/2014 43.9 43.99 43.6 43.76 2,939,711
09/09/2014 44.42 44.5 43.9 43.97 6,825,816
09/08/2014 44.71 44.8184 44.35 44.56 3,189,074
09/05/2014 44.32 44.79 44.26 44.79 6,021,024
09/04/2014 44.07 44.22 43.78 44.16 3,249,833
09/03/2014 43.94 44.26 43.94 44.18 2,807,362
09/02/2014 44.32 44.44 43.61 43.8 3,755,056
08/29/2014 44.18 44.4 44.06 44.4 2,615,068
08/28/2014 43.69 44.27 43.69 44.23 2,949,854
*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?