Southern Company (The) Historical Stock Prices

SO 
$44.91
*  
unch
unch
Get SO Alerts
*Delayed - data as of Jul. 22, 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: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  45.03  45.12  44.86  44.91 2,808,534
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
04/25/2014 45.69 46.32 45.69 46.26 5,437,773
04/24/2014 45.15 45.7 44.97 45.68 4,305,040
04/23/2014 45.44 45.61 45.16 45.22 3,459,213
04/22/2014 45.25 45.4 45.03 45.34 4,150,922
04/21/2014 45.16 45.43 44.84 45.16 3,821,574
04/17/2014 45.37 45.7 45.02 45.12 4,943,262
04/16/2014 45.36 45.83 45.285 45.82 4,996,175
04/15/2014 44.72 45.555 44.72 45.25 7,221,408
04/14/2014 44.69 44.82 44.46 44.65 3,606,776
04/11/2014 44.3 44.74 44.27 44.57 4,596,028
04/10/2014 44.39 44.75 44.19 44.3 3,969,821
04/09/2014 44.66 44.66 43.92 44.37 4,493,182
04/08/2014 44.17 44.73 43.83 44.71 5,820,345
04/07/2014 43.66 44.34 43.56 44.21 6,345,981
04/04/2014 43.49 44.09 43.4 43.7 5,012,918
04/03/2014 43.38 43.521 43.1999 43.31 3,690,550
04/02/2014 43.52 43.57 43.1801 43.29 4,237,006
04/01/2014 43.88 43.91 43.47 43.5 3,817,474
03/31/2014 43.55 44 43.5 43.94 4,632,626
03/28/2014 43.4 43.45 43.165 43.37 3,248,443
03/27/2014 43.05 43.44 42.945 43.4 6,166,896
03/26/2014 43.47 43.55 43.15 43.15 4,589,128
03/25/2014 43.25 43.5 42.98 43.43 3,120,742
03/24/2014 42.96 43.24 42.95 43.18 2,943,085
03/21/2014 42.9 43.28 42.81 42.92 7,029,045
03/20/2014 42.66 42.79 42.19 42.79 4,829,286
03/19/2014 43.44 43.55 42.535 42.79 5,773,737
03/18/2014 43.58 43.645 43.35 43.45 2,893,043
03/17/2014 43.55 43.7 43.35 43.52 3,866,053
03/14/2014 43.12 43.645 43.01 43.49 5,963,443
03/13/2014 42.7 43.29 42.63 43.16 5,029,778
03/12/2014 42 42.639 41.99 42.63 3,777,905
03/11/2014 42.24 42.28 41.9 42.05 2,748,850
03/10/2014 42.09 42.33 41.91 42.16 3,896,545
03/07/2014 41.91 42.133 41.59 42.1 3,858,352
03/06/2014 42.41 42.48 41.855 42.04 3,666,769
03/05/2014 42.34 42.505 42.16 42.22 3,430,034
03/04/2014 42.32 42.44 42.17 42.33 4,069,526
03/03/2014 42.22 42.5 42.03 42.05 3,504,717
02/28/2014 42.04 42.41 41.917 42.35 4,809,791
02/27/2014 41.98 42.1265 41.67 42.01 3,688,743
02/26/2014 42.29 42.31 41.99 42 2,756,274
02/25/2014 42.13 42.5 42.03 42.17 3,227,980
02/24/2014 42.38 42.7 42.1 42.12 3,582,145
02/21/2014 42.43 42.74 42.3 42.35 3,286,532
02/20/2014 42.24 42.58 42.063 42.4 2,923,988
02/19/2014 42.43 42.7 42.1 42.17 2,898,591
02/18/2014 42.49 42.72 42.44 42.54 3,396,230
02/14/2014 42.13 42.55 42.05 42.52 3,185,001
02/13/2014 41.53 42.31 41.5 42.23 4,588,901
02/12/2014 41.65 41.75 41.4501 41.61 2,473,379
02/11/2014 41.28 41.77 41.27 41.69 3,454,489
02/10/2014 41 41.4301 40.89 41.28 2,840,913
02/07/2014 41.05 41.3 40.95 41.1 4,338,455
02/06/2014 40.83 41.06 40.7 40.91 3,104,037
02/05/2014 40.9 41.05 40.76 40.82 3,811,627
02/04/2014 41.38 41.38 40.79 41 5,192,413
02/03/2014 41.28 41.96 41.11 41.25 8,760,626
01/31/2014 40.77 41.38 40.55 41.24 7,338,376
01/30/2014 40.36 40.92 40.3 40.89 5,007,545
01/29/2014 41.48 41.87 40.5 40.89 11,948,630
01/28/2014 41.3 41.41 41.05 41.25 5,490,391
01/27/2014 41.25 41.48 41.1 41.25 6,050,726
01/24/2014 41.34 41.82 41.17 41.22 6,611,163
01/23/2014 41.46 41.56 41.27 41.43 4,225,576
01/22/2014 41.62 41.8 41.54 41.6 2,759,856
01/21/2014 41.35 41.6799 41.329 41.65 3,514,472
01/17/2014 41.26 41.37 41.09 41.16 3,314,006
01/16/2014 41.08 41.25 40.93 41.24 3,272,748
01/15/2014 41.12 41.22 40.955 41.08 3,802,783
01/14/2014 41.32 41.43 41.07 41.1 5,058,223
01/13/2014 41.36 41.48 41.18 41.27 4,845,164
01/10/2014 40.79 41.69 40.65 41.39 6,171,106
01/09/2014 40.5 40.64 40.29 40.62 3,898,740
01/08/2014 40.72 40.78 40.3 40.4 4,268,057
01/07/2014 40.48 40.775 40.415 40.76 4,705,476
01/06/2014 40.55 40.685 40.28 40.4 4,526,962
01/03/2014 40.67 40.76 40.27 40.47 4,198,351
01/02/2014 41.13 41.13 40.59 40.69 5,512,007
12/31/2013 41.04 41.2 40.88 41.11 4,239,676
12/30/2013 40.81 41.13 40.77 41 4,644,154
12/27/2013 40.71 40.95 40.6077 40.86 3,355,471
12/26/2013 40.96 41.0601 40.67 40.75 2,956,790
12/24/2013 40.79 41.12 40.63 40.96 1,392,940
12/23/2013 41.13 41.25 40.85 40.88 4,092,892
12/20/2013 40.87 41.25 40.79 41.06 7,506,653
12/19/2013 41 41 40.41 40.79 5,585,414
12/18/2013 40.37 41.21 40.16 41.01 7,685,999
12/17/2013 40.38 40.54 40.158 40.31 4,259,426
12/16/2013 40.24 40.62 40.23 40.38 3,872,335
12/13/2013 40.29 40.37 40.03 40.12 3,481,844
12/12/2013 40.2 40.475 40.03 40.2 6,265,787
12/11/2013 40.42 40.57 40.18 40.28 8,224,911
12/10/2013 41.01 41.02 40.42 40.46 8,008,579
12/09/2013 41.32 41.32 40.81 41.04 6,118,990
12/06/2013 41.31 41.71 41.1 41.43 4,506,549
12/05/2013 40.97 41.17 40.74 40.94 5,459,483
12/04/2013 40.84 41.11 40.45 41.09 4,719,016
12/03/2013 40.75 41.095 40.55 40.88 5,660,403
12/02/2013 40.72 40.85 40.12 40.74 6,553,359
11/29/2013 40.64 40.96 40.51 40.63 3,135,225
11/27/2013 40.78 40.83 40.45 40.68 4,270,260
11/26/2013 41.05 41.08 40.71 40.73 5,394,987
11/25/2013 41.25 41.32 41 41 5,015,557
11/22/2013 41.35 41.51 41.21 41.23 3,615,014
11/21/2013 41.47 41.68 41.12 41.37 5,025,325
11/20/2013 42.17 42.18 41.329 41.4 6,644,591
11/19/2013 42.35 42.47 42.04 42.07 5,259,758
11/18/2013 42.42 42.45 42.17 42.33 6,537,538
11/15/2013 42.32 42.43 41.86 42.42 6,590,811
11/14/2013 41.83 42.43 41.81 42.36 7,081,796
11/13/2013 41.22 41.76 41.01 41.74 5,750,061
11/12/2013 41.42 41.55 41.14 41.39 5,275,923
11/11/2013 41.22 41.56 41.025 41.5 4,285,289
11/08/2013 41.36 41.37 40.575 41.21 10,856,230
11/07/2013 41.82 42.04 41.47 41.52 4,689,084
11/06/2013 41.27 41.77 41.2 41.77 4,889,647
11/05/2013 41.45 41.91 41.09 41.1 6,317,064
11/04/2013 41.31 41.49 41.01 41.49 5,523,766
11/01/2013 41.04 41.22 40.82 41.02 4,357,665
10/31/2013 41.38 41.4 40.61 40.91 7,689,392
10/30/2013 42.2 42.48 41.82 41.9 6,787,517
10/29/2013 42.57 42.6 42.16 42.39 4,590,338
10/28/2013 42.42 42.64 42.25 42.44 18,816,990
10/25/2013 41.97 42.5 41.85 42.46 13,307,140
10/24/2013 42.42 42.46 41.9 42.01 16,948,480
10/23/2013 42.23 42.94 42.2 42.29 4,988,025
10/22/2013 41.9 42.5572 41.75 42.28 6,337,496
10/21/2013 41.87 41.91 41.48 41.76 3,809,180
10/18/2013 42.09 42.2 41.77 41.94 3,732,768
10/17/2013 41.22 41.99 40.97 41.91 3,820,115
10/16/2013 40.935 41.28 40.85 41.28 4,030,665
10/15/2013 41.32 41.37 40.77 40.85 5,917,483
10/14/2013 41.52 41.53 40.825 41.35 4,491,306
10/11/2013 41.53 41.73 41.37 41.69 3,143,849
10/10/2013 41.46 41.59 40.69 41.57 4,469,683
10/09/2013 41.12 41.89 41.0401 41.27 5,990,353
10/08/2013 40.49 41.3 40.49 41.01 5,341,086
10/07/2013 40.52 40.72 40.36 40.49 3,069,392
10/04/2013 40.61 40.75 40.41 40.66 3,197,377
10/03/2013 41.12 41.12 40.55 40.56 8,917,093
10/02/2013 41.19 41.35 40.95 41.33 3,785,333
10/01/2013 41.3 41.3899 41.05 41.28 3,055,320
09/30/2013 41 41.34 40.97 41.18 4,026,285
09/27/2013 41.41 41.62 41.1101 41.23 2,795,268
09/26/2013 41.77 41.91 41.32 41.53 3,335,683
09/25/2013 41.99 42.21 41.72 41.72 3,563,376
09/24/2013 42.19 42.31 41.9345 42.08 3,226,167
09/23/2013 41.53 42.43 41.515 42.17 4,262,713
09/20/2013 42.3 42.38 41.71 41.78 5,664,569
09/19/2013 42.66 42.835 42.05 42.3 4,726,266
09/18/2013 41.17 42.96 41 42.63 7,768,017
09/17/2013 40.9 41.2499 40.9 41.15 3,134,053
09/16/2013 41.35 41.6 40.86 40.94 5,032,120
09/13/2013 40.83 41.12 40.83 40.96 3,330,793
09/12/2013 41.06 41.31 40.7 40.76 7,721,850
09/11/2013 41.41 41.43 40.795 41.02 4,870,036
09/10/2013 41.32 41.43 41.155 41.41 2,785,351
09/09/2013 41.16 41.31 41 41.23 3,115,606
09/06/2013 40.98 41.5 40.98 41.12 5,333,192
09/05/2013 40.83 41 40.63 40.75 3,590,035
09/04/2013 41.07 41.09 40.65 40.89 4,357,364
09/03/2013 41.81 41.94 40.96 41.09 5,024,487
08/30/2013 41.5 41.67 41.31 41.62 5,548,930
08/29/2013 41.56 41.62 41.34 41.44 3,663,589
08/28/2013 41.7 41.86 41.4 41.64 3,604,524
08/27/2013 41.7 41.98 41.57 41.68 4,564,480
08/26/2013 42.26 42.2999 41.85 41.9 2,476,719
08/23/2013 42 42.41 41.85 42.23 2,693,155
08/22/2013 41.68 42.115 41.67 41.93 3,359,707
08/21/2013 42.15 42.19 41.55 41.67 3,754,519
08/20/2013 41.98 42.68 41.92 42.25 3,472,775
08/19/2013 42.28 42.545 41.98 42.05 3,421,146
08/16/2013 42.78 42.94 42.14 42.39 4,419,982
08/15/2013 43.29 43.5 42.8246 42.9 4,609,072
08/14/2013 43.66 43.73 43.35 43.61 4,278,185
08/13/2013 43.6 43.8 43.41 43.78 5,083,632
08/12/2013 43.76 43.775 43.425 43.56 3,216,872
08/09/2013 43.95 44.1 43.805 43.87 2,660,940
08/08/2013 44.22 44.25 43.82 44.04 3,454,254
08/07/2013 43.62 44.17 43.54 44.14 3,463,524
08/06/2013 44.06 44.07 43.71 43.77 3,029,427
08/05/2013 44.22 44.22 43.9251 44.07 2,774,427
08/02/2013 44.32 44.38 44.01 44.34 3,311,343
08/01/2013 44.46 44.48 43.99 44.35 5,072,463
07/31/2013 45.05 45.33 44.2 44.84 9,603,030
07/30/2013 45.58 45.75 45.24 45.42 3,727,389
07/29/2013 45.22 45.56 45.15 45.4 11,789,570
07/26/2013 44.93 45.37 44.804 45.34 13,119,640
07/25/2013 44.93 45.18 44.85 45.14 12,347,110
07/24/2013 45.59 45.59 44.83 45.04 2,469,450
07/23/2013 45.56 45.69 45.41 45.62 2,004,555
07/22/2013 45.51 45.65 45.41 45.51 2,918,592
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?