SO
Southern Co
$54.35
0.01 (0.02%)
SO Stock Quote Delayed 15 Minutes
| Historical Data for SO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 54.40 | 54.76 | 54.29 | 2,830,000 | 54.35 | 0.01 0.02% |
| 05/23/19 | 54.20 | 54.44 | 54.05 | 4,500,284 | 54.34 | 0.23 0.43% |
| 05/22/19 | 54.05 | 54.22 | 53.89 | 3,904,655 | 54.11 | 0.14 0.26% |
| 05/21/19 | 54.08 | 54.44 | 53.85 | 3,435,044 | 53.97 | -0.11 -0.20% |
| 05/20/19 | 53.99 | 54.18 | 53.80 | 3,459,526 | 54.08 | 0.26 0.48% |
| 05/17/19 | 53.07 | 54.00 | 53.01 | 4,847,400 | 53.82 | -0.24 -0.44% |
| 05/16/19 | 53.59 | 54.28 | 53.52 | 5,262,237 | 54.06 | 0.42 0.78% |
| 05/15/19 | 53.74 | 53.99 | 53.60 | 4,033,337 | 53.64 | 0.01 0.02% |
| 05/14/19 | 53.90 | 54.03 | 53.51 | 4,294,648 | 53.63 | -0.47 -0.87% |
| 05/13/19 | 53.30 | 54.14 | 53.25 | 6,482,400 | 54.10 | 0.73 1.37% |
| 05/10/19 | 52.23 | 53.42 | 52.23 | 4,165,700 | 53.37 | 1.01 1.93% |
| 05/09/19 | 52.26 | 52.61 | 52.18 | 4,079,871 | 52.36 | 0.16 0.31% |
| 05/08/19 | 52.84 | 52.99 | 52.16 | 3,965,101 | 52.20 | -0.66 -1.25% |
| 05/07/19 | 53.01 | 53.22 | 52.64 | 3,557,381 | 52.86 | -0.15 -0.28% |
| 05/06/19 | 53.16 | 53.40 | 52.85 | 4,033,832 | 53.01 | -0.23 -0.43% |
| 05/03/19 | 52.89 | 53.37 | 52.76 | 3,490,700 | 53.24 | 0.49 0.93% |
| 05/02/19 | 52.60 | 53.11 | 52.24 | 4,842,078 | 52.75 | 0.23 0.44% |
| 05/01/19 | 52.23 | 53.21 | 52.16 | 6,057,605 | 52.52 | -0.70 -1.32% |
| 04/30/19 | 52.35 | 53.29 | 52.18 | 7,218,890 | 53.22 | 0.96 1.84% |
| 04/29/19 | 52.44 | 52.52 | 52.04 | 3,315,058 | 52.26 | -0.28 -0.53% |
| 04/26/19 | 52.71 | 53.00 | 52.47 | 2,810,500 | 52.54 | 0.10 0.19% |
| 04/25/19 | 52.07 | 52.63 | 51.90 | 2,755,524 | 52.44 | 0.21 0.40% |
| 04/24/19 | 51.88 | 52.37 | 51.84 | 3,069,588 | 52.23 | 0.39 0.75% |
| 04/23/19 | 51.96 | 52.18 | 51.45 | 4,252,971 | 51.84 | -0.09 -0.17% |
| 04/22/19 | 51.96 | 52.20 | 51.80 | 3,290,103 | 51.93 | -0.03 -0.06% |
| 04/18/19 | 52.09 | 52.45 | 51.90 | 3,717,000 | 51.96 | -0.20 -0.38% |
| 04/17/19 | 52.50 | 52.50 | 52.07 | 3,582,299 | 52.16 | -0.23 -0.44% |
| 04/16/19 | 52.61 | 52.98 | 52.17 | 5,586,541 | 52.39 | -0.33 -0.63% |
| 04/15/19 | 52.50 | 52.81 | 52.38 | 4,936,043 | 52.72 | 0.22 0.42% |
| 04/12/19 | 51.96 | 52.51 | 51.63 | 3,819,200 | 52.50 | 0.38 0.73% |
| 04/11/19 | 51.89 | 52.23 | 51.74 | 4,481,328 | 52.12 | 0.35 0.68% |
| 04/10/19 | 51.99 | 52.42 | 51.70 | 4,464,422 | 51.77 | -0.18 -0.35% |
| 04/09/19 | 51.50 | 51.98 | 51.42 | 3,972,466 | 51.95 | 0.44 0.85% |
| 04/08/19 | 51.62 | 51.70 | 51.28 | 3,675,985 | 51.51 | -0.14 -0.27% |
| 04/05/19 | 51.29 | 51.71 | 51.10 | 3,983,000 | 51.65 | 0.45 0.88% |
| 04/04/19 | 51.68 | 51.69 | 50.89 | 3,881,214 | 51.20 | -0.30 -0.58% |
| 04/03/19 | 51.60 | 51.67 | 51.19 | 4,654,578 | 51.50 | -0.14 -0.27% |
| 04/02/19 | 51.50 | 51.66 | 51.01 | 4,050,160 | 51.64 | 0.23 0.45% |
| 04/01/19 | 51.68 | 51.68 | 50.98 | 5,059,127 | 51.41 | -0.27 -0.52% |
| 03/29/19 | 51.47 | 51.68 | 51.21 | 6,053,500 | 51.68 | 0.33 0.64% |
| 03/28/19 | 52.28 | 52.32 | 51.26 | 4,552,316 | 51.35 | -0.88 -1.68% |
| 03/27/19 | 52.57 | 52.65 | 51.99 | 3,441,098 | 52.23 | -0.30 -0.57% |
| 03/26/19 | 52.10 | 52.54 | 52.00 | 3,252,958 | 52.53 | 0.48 0.92% |
| 03/25/19 | 52.00 | 52.20 | 51.75 | 3,043,285 | 52.05 | 0.17 0.33% |
| 03/22/19 | 51.73 | 52.31 | 51.56 | 6,068,000 | 51.88 | 0.31 0.60% |
| 03/21/19 | 51.14 | 51.66 | 51.10 | 3,091,647 | 51.57 | 0.39 0.76% |
| 03/20/19 | 51.03 | 51.55 | 50.89 | 4,241,115 | 51.18 | 0.19 0.37% |
| 03/19/19 | 51.78 | 51.79 | 50.76 | 6,250,377 | 50.99 | -0.79 -1.53% |
| 03/18/19 | 51.88 | 51.92 | 51.54 | 4,443,729 | 51.78 | -0.08 -0.15% |
| 03/15/19 | 51.48 | 51.93 | 51.30 | 8,350,500 | 51.86 | 0.33 0.64% |
| 03/14/19 | 51.75 | 51.95 | 51.45 | 4,696,230 | 51.53 | -0.20 -0.39% |
| 03/13/19 | 51.65 | 51.87 | 51.47 | 4,390,903 | 51.73 | 0.05 0.10% |
| 03/12/19 | 51.44 | 51.82 | 51.38 | 5,173,195 | 51.68 | 0.28 0.54% |
| 03/11/19 | 50.91 | 51.41 | 50.85 | 5,686,102 | 51.40 | 0.50 0.98% |
| 03/08/19 | 50.52 | 50.90 | 50.31 | 4,039,000 | 50.90 | 0.41 0.81% |
| 03/07/19 | 50.27 | 50.64 | 50.17 | 5,103,332 | 50.49 | 0.36 0.72% |
| 03/06/19 | 50.23 | 50.32 | 49.93 | 3,603,316 | 50.13 | 0.06 0.12% |
| 03/05/19 | 50.00 | 50.32 | 49.96 | 3,951,275 | 50.07 | -0.03 -0.06% |
| Download Data To Spreadsheet | ||||||
SO Stock Predictions, Articles, and Southern Co News
Southern Stock Is a Bit Too Risky for a Utility Play
SO stock is a bet on nuclear power. If its plants can go into profitable operation, it's a bargain. If they can't pay off, you'll lose.
The Southern Company Earnings: SO Stock Slips on Q1 Miss
The Southern Company earnings report for the company's first quarter of the year has SO stock sliding lower on Wednesday.
Why Southern Co Stock Is Sinking Today
Southern Co (SO) stock was sinking Wednesday on news of increasing costs to complete its Vogtle 3 & 4 nuclear energy plants.
3 Big Stock Charts for Thursday: SunTrust Banks, Inc., Southern Co and Snap-on Incorporated
These three stock charts look like your best bets from here -- and surprise -- two of them are bullish!
Trade of the Day: Southern Co (SO)
With Treasury yields rising once again — the 10-year Treasury yield (TNX) is climbing back up toward 3% — utilities companies like SO, which rely heavily on their attractive dividend yields to attract buyers, are starting to fall once more.
Southern Company Leads 6 Dividend Stocks Boosting Payouts
Six notable dividend stocks recently raised their payouts, including Southern Company (SO). Here's what you need to know about each.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
A
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
