SO

Southern Co

$54.35 0.01 (0.02%)
17:54 EDT SO Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.96 (5.45%)
P/E:       49.41
Market Cap:       54.98B
EPS:       1.1
Volume:       2.83M
Day's Range:       54.29 - 54.77
52wk Range:       42.50 - 54.76
Previous Close:       54.35
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%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

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!