Home > Quotes > SO > Historical Prices

Southern Company (The) Historical Stock Prices

SO 
$45.1043
*  
0.4157
  negative  
0.91%
Get SO Alerts
*Delayed - data as of May 24, 2013 13:16 ET 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    SO Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
13:16  45.34  45.46  45.02  45.1043 1,945,028
05/23/2013 45.58 45.74 45 45.52 5,067,220
05/22/2013 46.42 46.87 45.56 45.76 4,752,013
05/21/2013 46.33 46.58 46.12 46.44 3,135,213
05/20/2013 46.52 46.67 46.25 46.4 3,181,935
05/17/2013 46.44 46.6 46.11 46.6 3,381,284
05/16/2013 46.59 46.69 46.26 46.3 2,698,578
05/15/2013 46.25 47.05 46.12 46.66 3,211,698
05/14/2013 45.75 46.36 45.75 46.26 3,783,194
05/13/2013 45.96 46.06 45.63 45.84 3,161,589
05/10/2013 46.24 46.31 45.81 46.1 3,712,291
05/09/2013 46.9 47.05 46.05 46.22 3,662,686
05/08/2013 47.27 47.29 46.9 46.93 2,113,380
05/07/2013 47.01 47.27 46.82 47.27 3,474,237
05/06/2013 47.26 47.35 46.76 46.76 2,753,361
05/03/2013 47.41 47.54 47.19 47.26 3,140,754
05/02/2013 47.55 47.64 47.01 47.23 4,503,127
05/01/2013 48.29 48.3 47.77 47.84 3,544,775
04/30/2013 48.1 48.25 47.96 48.23 3,975,463
04/29/2013 48.09 48.25 47.92 48.14 11,413,350
04/26/2013 48.1 48.35 47.88 47.95 10,787,140
04/25/2013 48.01 48.2 47.7 48.09 11,107,840
04/24/2013 47.95 48.245 47.19 48.03 7,003,237
04/23/2013 48.52 48.74 48.35 48.65 3,196,257
04/22/2013 48.47 48.6 48.22 48.47 2,744,232
04/19/2013 47.99 48.51 47.9 48.51 3,775,656
04/18/2013 48 48.2 47.66 47.87 3,433,450
04/17/2013 48.01 48.2 47.7201 47.96 4,124,520
04/16/2013 47.58 48.19 47.18 48.13 4,277,351
04/15/2013 47.72 48.1 47.36 47.36 4,354,949
04/12/2013 47.54 47.895 47.4399 47.88 2,939,916
04/11/2013 47.51 47.7 47.39 47.62 2,285,116
04/10/2013 47.43 47.64 47.31 47.45 3,314,654
04/09/2013 47.5 47.57 47.15 47.31 3,379,043
04/08/2013 47.06 47.49 46.84 47.49 2,651,188
04/05/2013 47.09 47.23 46.81 47.19 3,835,845
04/04/2013 46.75 47.3 46.72 47.23 4,705,762
04/03/2013 46.82 46.9 46.58 46.69 3,523,573
04/02/2013 46.79 46.91 46.68 46.82 3,424,154
04/01/2013 46.84 46.84 46.57 46.74 2,143,238
03/28/2013 46.4 46.95 46.345 46.92 4,091,049
03/27/2013 45.98 46.44 45.89 46.36 3,685,764
03/26/2013 45.73 46.18 45.69 46.14 3,253,533
03/25/2013 45.75 45.93 45.52 45.63 3,511,977
03/22/2013 45.4 45.73 45.3 45.66 2,691,591
03/21/2013 45.74 45.81 45.43 45.43 2,608,453
03/20/2013 45.6 45.82 45.42 45.79 2,571,059
03/19/2013 45.42 45.54 45.213 45.47 2,158,422
03/18/2013 45.37 45.52 45.21 45.31 3,055,192
03/15/2013 45.19 45.55 44.91 45.52 5,054,893
03/14/2013 45.26 45.41 45.13 45.37 2,840,762
03/13/2013 45.22 45.31 45.08 45.29 1,880,251
03/12/2013 45.31 45.32 45.03 45.2 2,276,123
03/11/2013 45.22 45.31 45.13 45.31 2,395,455
03/08/2013 45.4 45.43 44.94 45.32 3,904,983
03/07/2013 45.47 45.665 45.34 45.39 4,161,400
03/06/2013 45.54 45.64 45.27 45.48 3,519,505
03/05/2013 45.06 45.44 44.96 45.36 3,233,529
03/04/2013 44.69 45.05 44.55 45.03 3,411,928
03/01/2013 44.88 45 44.68 44.83 4,588,965
02/28/2013 45.14 45.25 44.87 45.01 4,842,634
02/27/2013 44.71 45.19 44.63 45.07 3,650,614
02/26/2013 44.68 45.07 44.55 44.71 3,784,094
02/25/2013 44.84 45.24 44.53 44.54 4,841,530
02/22/2013 44.59 44.87 44.51 44.74 2,928,478
02/21/2013 44.53 44.72 44.4 44.43 2,969,305
02/20/2013 44.44 44.77 44.4 44.55 3,276,499
02/19/2013 44.2 44.63 44.15 44.48 3,239,552
02/15/2013 44.04 44.11 43.92 44.11 3,706,268
02/14/2013 44.11 44.22 43.8 43.91 3,142,488
02/13/2013 44.12 44.29 44.06 44.17 2,331,939
02/12/2013 44.07 44.17 43.91 44.16 1,956,351
02/11/2013 43.85 44.24 43.79 44.06 2,311,614
02/08/2013 43.89 43.89 43.63 43.85 2,355,131
02/07/2013 43.87 44.08 43.72 43.83 2,830,156
02/06/2013 43.54 43.86 43.37 43.83 8,528,802
02/05/2013 43.98 44.0899 43.62 43.63 3,796,301
02/04/2013 43.88 43.91 43.75 43.81 3,734,575
02/01/2013 44.29 44.41 43.94 44.01 3,794,450
01/31/2013 44 44.23 43.8 44.23 4,665,861
01/30/2013 44.95 45 44.14 44.53 7,488,415
01/29/2013 44.36 44.74 44.33 44.62 15,103,520
01/28/2013 44.23 44.54 44.13 44.35 14,596,250
01/25/2013 44.3 44.84 44.19 44.45 14,989,130
01/24/2013 43.95 44.3 43.95 44.21 3,750,885
01/23/2013 43.8 43.88 43.63 43.87 3,780,684
01/22/2013 43.45 43.87 43.43 43.85 4,570,505
01/18/2013 43.15 43.49 43.09 43.49 4,893,094
01/17/2013 43.05 43.05 42.82 43 5,380,167
01/16/2013 42.89 43.059 42.82 42.91 5,123,328
01/15/2013 43.03 43.07 42.83 42.99 4,309,173
01/14/2013 43.18 43.3 43.02 43.05 4,425,260
01/11/2013 43.28 43.37 43.07 43.16 4,185,499
01/10/2013 43.14 43.25 43.01 43.22 5,917,157
01/09/2013 43.29 43.31 42.9445 43.06 4,476,981
01/08/2013 43.34 43.49 43.03 43.27 3,069,906
01/07/2013 44 44.09 43.275 43.39 6,904,391
01/04/2013 43.82 44.21 43.0459 44.16 4,448,131
01/03/2013 43.76 43.9 43.66 43.77 3,846,999
01/02/2013 43.34 43.78 43.19 43.78 4,562,035
12/31/2012 42.22 42.85 42.04 42.81 4,581,463
12/28/2012 42.44 42.97 42.24 42.33 3,799,386
12/27/2012 42.74 42.88 42.25 42.68 4,079,742
12/26/2012 43.17 43.42 42.75 42.82 3,109,155
12/24/2012 43.49 43.49 42.909 43.11 1,576,064
12/21/2012 43.43 43.48 42.97 43.32 6,882,677
12/20/2012 43.46 43.56 43.1 43.51 4,319,714
12/19/2012 43.98 43.98 43.32 43.32 5,622,468
12/18/2012 43.74 44.14 43.66 43.88 9,079,626
12/17/2012 42.93 43.77 42.93 43.74 4,587,480
12/14/2012 43.02 43.1393 42.74 42.95 6,417,210
12/13/2012 43.33 43.38 43.01 43.15 3,571,323
12/12/2012 43.58 43.78 43.3 43.38 4,996,260
12/11/2012 43.68 43.84 43.46 43.6 3,966,684
12/10/2012 43.73 43.86 43.52 43.68 3,400,898
12/07/2012 43.74 43.95 43.4319 43.73 3,858,438
12/06/2012 43.95 44 43.54 43.73 5,398,398
12/05/2012 42.93 43.73 42.81 43.46 4,884,158
12/04/2012 43.18 43.25 42.84 42.9 3,099,251
12/03/2012 43.57 43.6 42.99 43.17 3,674,330
11/30/2012 43.2 43.56 43.01 43.55 6,130,617
11/29/2012 42.76 43.31 42.49 43.29 5,465,107
11/28/2012 42.7 42.83 42.33 42.76 4,595,906
11/27/2012 42.61 42.9 42.54 42.79 4,182,541
11/26/2012 41.88 42.74 41.85 42.63 5,116,083
11/23/2012 42.27 42.37 41.75 42.03 2,863,501
11/21/2012 42.45 42.66 41.78 42.28 5,464,801
11/20/2012 42.66 42.72 42.04 42.43 7,856,701
11/19/2012 42.87 42.9 42.41 42.77 5,212,710
11/16/2012 42.52 42.76 42.25 42.69 6,760,362
11/15/2012 42.87 43.27 42.28 42.54 6,476,019
11/14/2012 42.99 43.02 42.57 42.88 5,160,561
11/13/2012 42.45 43.035 42.41 42.95 5,489,810
11/12/2012 43.02 43.07 42.48 42.58 2,918,326
11/09/2012 43.1 43.34 42.82 43.03 4,430,826
11/08/2012 43.19 43.85 43.02 43.26 7,306,660
11/07/2012 44 44.08 42.7 42.8 7,283,823
11/06/2012 44.62 44.79 44.01 44.14 6,184,989
11/05/2012 45.52 45.52 44.51 44.62 5,788,593
11/02/2012 46.27 46.4 45.76 45.77 8,239,432
11/01/2012 46.7 46.7 45.99 46.02 5,161,559
10/31/2012 46.52 46.93 46.35 46.84 4,461,477
10/26/2012 46.27 46.44 46 46.33 9,999,999
10/25/2012 46.27 46.46 45.95 46.23 10,406,950
10/24/2012 46.22 46.49 45.98 46.04 3,210,568
10/23/2012 46.31 46.55 46.09 46.2 2,862,975
10/22/2012 46.51 46.75 46.4 46.55 3,509,261
10/19/2012 46.75 47.09 46.54 46.64 3,928,161
10/18/2012 46.56 46.86 46.43 46.8 2,862,526
10/17/2012 46.07 46.68 45.92 46.54 3,986,596
10/16/2012 45.78 46.02 45.58 45.89 2,997,953
10/15/2012 45.6 45.67 45.31 45.65 2,209,207
10/12/2012 45.85 46.07 45.54 45.61 1,869,075
10/11/2012 46.15 46.15 45.7 45.72 3,089,898
10/10/2012 46 46.11 45.805 45.96 2,561,672
10/09/2012 46.04 46.14 45.76 45.95 2,928,427
10/08/2012 45.91 46.17 45.72 46.07 2,053,292
10/05/2012 46.2 46.25 45.87 45.97 3,715,126
10/04/2012 45.9 46.1 45.81 45.97 2,608,063
10/03/2012 45.72 45.93 45.57 45.85 2,442,021
10/02/2012 45.64 45.8212 45.41 45.57 2,538,175
10/01/2012 46.08 46.19 45.59 45.67 3,495,139
09/28/2012 45.82 46.18 45.67 46.09 3,732,028
09/27/2012 46.16 46.18 45.8 45.92 2,455,481
09/26/2012 45.74 46.4 45.74 46.11 3,146,850
09/25/2012 45.9 46.08 45.7 45.74 2,888,126
09/24/2012 45.39 45.89 45.31 45.82 2,872,703
09/21/2012 45.34 45.38 45.12 45.26 5,751,983
09/20/2012 45.12 45.35 45.05 45.24 3,377,533
09/19/2012 44.96 45.23 44.85 45.17 4,506,990
09/18/2012 44.99 45.03 44.77 44.96 3,843,700
09/17/2012 45.06 45.22 44.64 44.93 8,779,031
09/14/2012 45.87 45.87 44.7 45.05 8,402,146
09/13/2012 45.3 45.94 45.285 45.92 4,283,997
09/12/2012 45.43 45.62 45.13 45.32 2,820,241
09/11/2012 45.68 45.71 45.41 45.42 2,990,773
09/10/2012 46 46.01 45.68 45.69 2,141,194
09/07/2012 46.1 46.15 45.83 45.91 2,810,602
09/06/2012 45.66 46.07 45.55 46.07 4,217,122
09/05/2012 45.59 45.62 45.34 45.37 2,712,923
09/04/2012 45.3 45.6 45.21 45.47 2,778,006
08/31/2012 45.44 45.55 45.1 45.33 3,989,101
08/30/2012 45.51 45.56 45.32 45.38 2,235,347
08/29/2012 45.78 45.79 45.4 45.52 3,031,318
08/28/2012 45.99 46.03 45.69 45.77 2,391,784
08/27/2012 45.91 46.16 45.854 46.03 2,695,979
08/24/2012 45.53 45.925 45.5 45.88 2,547,814
08/23/2012 45.91 45.96 45.52 45.58 3,780,710
08/22/2012 45.63 46.18 45.63 46.09 5,237,325
08/21/2012 45.93 45.98 45.52 45.82 4,844,713
08/20/2012 46 46.05 45.81 45.97 2,858,423
08/17/2012 46.22 46.22 45.9 46.08 4,442,772
08/16/2012 46.53 46.53 46.06 46.07 3,326,151
08/15/2012 46.63 46.72 46.35 46.39 2,455,392
08/14/2012 46.77 46.95 46.4 46.6 2,802,362
08/13/2012 46.82 46.89 46.62 46.78 1,917,695
08/10/2012 46.77 46.95 46.555 46.92 2,226,344
08/09/2012 46.9 47 46.75 46.81 2,209,004
08/08/2012 47.21 47.25 46.75 46.93 2,918,817
08/07/2012 47.57 47.6 47.12 47.14 3,871,878
08/06/2012 47.48 47.63 47.37 47.39 2,451,531
08/03/2012 47.41 47.46 47.04 47.35 4,635,304
08/02/2012 47.4 47.53 46.79 47.09 4,462,516
08/01/2012 48.3 48.57 47.88 47.89 5,319,464
07/31/2012 48.43 48.45 48.15 48.15 3,759,321
07/30/2012 48.35 48.49 48.11 48.33 3,165,345
07/27/2012 48.25 48.59 48.2 48.42 3,599,737
07/26/2012 47.53 48.19 47.53 48.08 3,782,580
07/25/2012 47.15 47.45 47 47.4 3,383,413
07/24/2012 47.59 47.73 46.84 47.11 4,958,081
07/23/2012 47.76 47.89 47.46 47.63 15,639,050
07/20/2012 47.59 47.88 47.5 47.77 14,794,430
07/19/2012 47.78 47.83 47.34 47.7 13,952,810
07/18/2012 47.61 47.815 47.46 47.81 2,656,185
07/17/2012 47.6 47.92 47.51 47.7 2,898,281
07/16/2012 47.56 47.675 47.42 47.58 2,272,380
07/13/2012 47.24 47.67 47.23 47.61 2,248,891
07/12/2012 47.16 47.375 46.975 47.2 2,697,808
07/11/2012 46.9 47.22 46.82 47.19 2,996,480
07/10/2012 46.79 46.98 46.77 46.94 3,117,718
07/09/2012 46.43 46.86 46.4 46.83 3,614,313
07/06/2012 46.27 46.6 46.25 46.54 2,369,499
07/05/2012 46.48 46.59 46.25 46.45 3,155,560
07/03/2012 46.64 46.74 46.32 46.49 2,076,311
07/02/2012 46.45 46.85 46.35 46.71 3,783,765
06/29/2012 46.76 46.89 46.15 46.3 6,741,606
06/28/2012 46.46 46.67 46.1 46.66 2,994,334
06/27/2012 46.42 46.87 46.42 46.6 2,509,366
06/26/2012 46.38 46.53 46.19 46.34 3,172,795
06/25/2012 46.36 46.455 46.13 46.25 3,807,858
06/22/2012 46.57 46.67 46.425 46.55 3,745,215
06/21/2012 46.77 47.135 46.41 46.46 4,481,921
06/20/2012 47.17 47.49 46.57 46.76 7,635,839
06/19/2012 48.4 48.41 47.66 47.7 4,722,606
06/18/2012 47.98 48.45 47.98 48.29 3,352,090
06/15/2012 47.78 48.19 47.665 48 5,035,656
06/14/2012 47.5 47.8 47.355 47.62 3,322,269
06/13/2012 47.23 47.59 46.97 47.45 2,430,679
06/12/2012 47.37 47.39 46.835 47.31 3,176,247
06/11/2012 47.38 47.75 47.21 47.33 2,818,948
06/08/2012 47.28 47.4 47.015 47.38 3,897,826
06/07/2012 47.19 47.41 47.03 47.3 5,090,947
06/06/2012 46.3 47.03 46.15 47.03 5,663,169
06/05/2012 46.03 46.3 45.9207 46.12 3,565,737
06/04/2012 45.94 46.14 45.77 46.06 2,558,058
06/01/2012 45.62 46.2 45.62 45.95 3,952,751
05/31/2012 45.91 46.22 45.74 45.91 3,908,789
05/30/2012 45.75 46.3 45.7101 45.85 4,590,056
05/29/2012 45.8 45.88 45.63 45.87 1,856,546
05/25/2012 45.6 45.83 45.58 45.69 2,122,975
05/24/2012 45.4 45.81 45.325 45.6 2,589,721
05/23/2012 45.46 45.75 45.23 45.37 3,131,659
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.