Singapore markets open in 7 hours 33 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,050.86 +32.47 (+0.65%) Dow
38,131.59 +228.30 (+0.60%) Nasdaq
15,781.50 +176.02 (+1.13%) Bitcoin USD
59,147.69 +2,145.08 (+3.76%) CMC Crypto 200
1,272.53 +1.78 (+0.14%)
The Southern Company (SO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 75.01 | 75.91 | 74.64 | 75.01 | 75.01 | 2,344,484 |
| 01 May 2024 | 73.38 | 75.13 | 73.20 | 74.52 | 74.52 | 5,241,700 |
| 30 Apr 2024 | 73.91 | 74.55 | 73.23 | 73.50 | 73.50 | 5,271,300 |
| 29 Apr 2024 | 73.67 | 74.48 | 73.67 | 74.39 | 74.39 | 3,851,400 |
| 26 Apr 2024 | 74.37 | 74.44 | 73.14 | 73.21 | 73.21 | 5,478,800 |
| 25 Apr 2024 | 73.87 | 74.85 | 73.22 | 74.37 | 74.37 | 6,164,400 |
| 24 Apr 2024 | 72.75 | 74.22 | 72.11 | 73.91 | 73.91 | 5,661,800 |
| 23 Apr 2024 | 72.97 | 73.77 | 72.55 | 73.25 | 73.25 | 6,054,400 |
| 22 Apr 2024 | 71.90 | 73.15 | 71.66 | 72.98 | 72.98 | 5,387,600 |
| 19 Apr 2024 | 70.87 | 72.18 | 70.70 | 72.15 | 72.15 | 6,549,300 |
| 18 Apr 2024 | 70.00 | 70.69 | 69.43 | 70.57 | 70.57 | 4,602,100 |
| 17 Apr 2024 | 68.09 | 69.98 | 68.02 | 69.80 | 69.80 | 6,705,800 |
| 16 Apr 2024 | 68.24 | 68.24 | 67.53 | 67.77 | 67.77 | 4,426,800 |
| 15 Apr 2024 | 68.99 | 69.48 | 67.95 | 68.39 | 68.39 | 3,974,100 |
| 12 Apr 2024 | 69.84 | 69.93 | 68.32 | 68.73 | 68.73 | 4,818,000 |
| 11 Apr 2024 | 70.11 | 70.11 | 68.96 | 69.58 | 69.58 | 3,297,600 |
| 10 Apr 2024 | 69.37 | 69.91 | 68.97 | 69.77 | 69.77 | 8,425,000 |
| 09 Apr 2024 | 70.36 | 70.60 | 69.86 | 70.59 | 70.59 | 4,811,600 |
| 08 Apr 2024 | 69.76 | 70.32 | 69.63 | 70.06 | 70.06 | 3,400,300 |
| 05 Apr 2024 | 69.55 | 70.16 | 69.16 | 69.91 | 69.91 | 5,302,600 |
| 04 Apr 2024 | 70.98 | 71.37 | 69.66 | 70.05 | 70.05 | 6,240,900 |
| 03 Apr 2024 | 71.44 | 71.71 | 70.80 | 70.98 | 70.98 | 3,798,400 |
| 02 Apr 2024 | 71.24 | 72.08 | 71.09 | 71.34 | 71.34 | 3,829,400 |
| 01 Apr 2024 | 71.49 | 71.70 | 70.56 | 71.10 | 71.10 | 3,147,500 |
| 28 Mar 2024 | 71.02 | 71.91 | 70.80 | 71.74 | 71.74 | 4,731,200 |
| 27 Mar 2024 | 69.64 | 71.07 | 69.60 | 71.05 | 71.05 | 4,328,300 |
| 26 Mar 2024 | 69.55 | 69.72 | 69.15 | 69.27 | 69.27 | 4,360,500 |
| 25 Mar 2024 | 69.90 | 70.10 | 69.52 | 69.76 | 69.76 | 2,065,200 |
| 22 Mar 2024 | 70.29 | 70.52 | 69.79 | 69.80 | 69.80 | 3,137,900 |
| 21 Mar 2024 | 70.44 | 70.80 | 69.87 | 69.90 | 69.90 | 2,864,700 |
| 20 Mar 2024 | 70.12 | 70.66 | 69.89 | 70.23 | 70.23 | 4,251,000 |
| 19 Mar 2024 | 69.63 | 70.33 | 69.02 | 70.21 | 70.21 | 3,848,600 |
| 18 Mar 2024 | 69.18 | 69.62 | 68.99 | 69.42 | 69.42 | 2,688,800 |
| 15 Mar 2024 | 68.96 | 69.77 | 68.70 | 69.09 | 69.09 | 8,653,700 |
| 14 Mar 2024 | 69.65 | 69.93 | 68.80 | 69.38 | 69.38 | 4,212,500 |
| 13 Mar 2024 | 69.84 | 70.43 | 69.80 | 69.94 | 69.94 | 5,086,200 |
| 12 Mar 2024 | 69.44 | 70.10 | 69.03 | 69.35 | 69.35 | 3,255,400 |
| 11 Mar 2024 | 68.92 | 69.88 | 68.69 | 69.78 | 69.78 | 3,490,900 |
| 08 Mar 2024 | 69.33 | 69.51 | 68.56 | 69.01 | 69.01 | 3,705,200 |
| 07 Mar 2024 | 69.20 | 69.42 | 68.76 | 69.25 | 69.25 | 4,896,000 |
| 06 Mar 2024 | 68.47 | 68.92 | 67.98 | 68.58 | 68.58 | 4,629,200 |
| 05 Mar 2024 | 68.50 | 69.26 | 67.55 | 67.98 | 67.98 | 4,542,800 |
| 04 Mar 2024 | 66.87 | 68.29 | 66.62 | 68.20 | 68.20 | 4,285,900 |
| 01 Mar 2024 | 67.03 | 67.12 | 65.99 | 66.86 | 66.86 | 4,748,200 |
| 29 Feb 2024 | 67.12 | 67.64 | 66.80 | 67.25 | 67.25 | 8,578,100 |
| 28 Feb 2024 | 66.46 | 66.82 | 66.20 | 66.81 | 66.81 | 5,211,700 |
| 27 Feb 2024 | 66.40 | 66.74 | 66.08 | 66.46 | 66.46 | 4,146,900 |
| 26 Feb 2024 | 67.41 | 67.50 | 66.24 | 66.25 | 66.25 | 4,060,000 |
| 23 Feb 2024 | 67.32 | 68.06 | 67.22 | 67.69 | 67.69 | 3,222,200 |
| 22 Feb 2024 | 67.17 | 67.58 | 66.54 | 67.28 | 67.28 | 3,530,400 |
| 21 Feb 2024 | 67.44 | 67.85 | 67.11 | 67.73 | 67.73 | 4,256,500 |
| 20 Feb 2024 | 66.62 | 68.34 | 66.43 | 67.04 | 67.04 | 6,385,800 |
| 16 Feb 2024 | 65.99 | 66.64 | 65.80 | 66.48 | 66.48 | 8,508,500 |
| 16 Feb 2024 | 0.7 Dividend | |||||
| 15 Feb 2024 | 67.05 | 68.20 | 66.08 | 66.83 | 66.13 | 10,332,900 |
| 14 Feb 2024 | 67.46 | 67.89 | 67.23 | 67.81 | 67.10 | 4,146,900 |
| 13 Feb 2024 | 68.00 | 68.56 | 66.49 | 67.51 | 66.80 | 5,357,500 |
| 12 Feb 2024 | 66.94 | 68.33 | 66.63 | 68.31 | 67.59 | 4,782,800 |
| 09 Feb 2024 | 66.63 | 67.20 | 66.51 | 66.91 | 66.21 | 3,792,800 |
| 08 Feb 2024 | 66.61 | 67.03 | 66.36 | 66.94 | 66.24 | 3,811,100 |
| 07 Feb 2024 | 67.54 | 67.77 | 66.80 | 66.95 | 66.25 | 4,406,200 |
| 06 Feb 2024 | 67.08 | 67.68 | 66.94 | 67.40 | 66.69 | 3,471,600 |
| 05 Feb 2024 | 68.30 | 68.34 | 67.07 | 67.18 | 66.48 | 5,015,400 |
| 02 Feb 2024 | 69.82 | 69.96 | 67.96 | 68.65 | 67.93 | 5,652,100 |
| 01 Feb 2024 | 69.10 | 70.53 | 68.80 | 70.50 | 69.76 | 4,554,400 |
| 31 Jan 2024 | 70.00 | 70.33 | 69.07 | 69.52 | 68.79 | 8,371,500 |
| 30 Jan 2024 | 69.11 | 69.58 | 68.71 | 69.25 | 68.52 | 4,578,700 |
| 29 Jan 2024 | 69.15 | 69.29 | 68.68 | 69.19 | 68.47 | 4,673,800 |
| 26 Jan 2024 | 69.24 | 69.44 | 68.59 | 69.11 | 68.39 | 5,987,600 |
| 25 Jan 2024 | 68.84 | 69.26 | 68.29 | 69.24 | 68.51 | 3,897,800 |
| 24 Jan 2024 | 69.22 | 69.41 | 67.70 | 68.20 | 67.49 | 6,257,700 |
| 23 Jan 2024 | 68.76 | 68.95 | 68.47 | 68.83 | 68.11 | 5,660,300 |
| 22 Jan 2024 | 68.94 | 69.35 | 68.09 | 68.82 | 68.10 | 3,670,700 |
| 19 Jan 2024 | 68.91 | 69.33 | 68.45 | 68.95 | 68.23 | 5,003,300 |
| 18 Jan 2024 | 69.31 | 69.47 | 68.45 | 68.77 | 68.05 | 3,797,300 |
| 17 Jan 2024 | 70.00 | 70.89 | 69.11 | 69.63 | 68.90 | 3,775,800 |
| 16 Jan 2024 | 71.10 | 71.10 | 70.18 | 70.32 | 69.58 | 3,515,000 |
| 12 Jan 2024 | 71.05 | 71.57 | 70.81 | 71.42 | 70.67 | 3,184,000 |
| 11 Jan 2024 | 72.00 | 72.00 | 70.42 | 70.58 | 69.84 | 3,407,600 |
| 10 Jan 2024 | 71.99 | 71.99 | 71.35 | 71.83 | 71.08 | 2,563,200 |
| 09 Jan 2024 | 71.70 | 72.01 | 71.34 | 71.87 | 71.12 | 3,073,600 |
| 08 Jan 2024 | 71.50 | 72.18 | 71.18 | 72.16 | 71.40 | 3,296,400 |
| 05 Jan 2024 | 71.74 | 71.85 | 70.71 | 71.61 | 70.86 | 5,670,200 |
| 04 Jan 2024 | 72.31 | 72.54 | 71.58 | 71.71 | 70.96 | 3,442,500 |
| 03 Jan 2024 | 71.00 | 72.30 | 70.99 | 72.24 | 71.48 | 6,290,500 |
| 02 Jan 2024 | 69.67 | 70.96 | 69.60 | 70.85 | 70.11 | 3,955,100 |
| 29 Dec 2023 | 69.85 | 70.26 | 69.63 | 70.12 | 69.39 | 2,895,500 |
| 28 Dec 2023 | 69.36 | 70.32 | 69.28 | 70.16 | 69.43 | 2,790,500 |
| 27 Dec 2023 | 69.22 | 69.67 | 69.01 | 69.41 | 68.68 | 2,771,900 |
| 26 Dec 2023 | 69.30 | 69.85 | 69.18 | 69.45 | 68.72 | 2,131,000 |
| 22 Dec 2023 | 69.80 | 70.20 | 69.33 | 69.44 | 68.71 | 3,013,400 |
| 21 Dec 2023 | 69.92 | 70.16 | 68.71 | 69.37 | 68.64 | 4,146,700 |
| 20 Dec 2023 | 71.22 | 71.44 | 69.67 | 69.69 | 68.96 | 4,363,800 |
| 19 Dec 2023 | 71.15 | 71.95 | 71.03 | 71.26 | 70.51 | 3,733,500 |
| 18 Dec 2023 | 70.67 | 71.68 | 70.66 | 71.42 | 70.67 | 5,131,900 |
| 15 Dec 2023 | 70.84 | 70.98 | 70.03 | 70.86 | 70.12 | 12,327,100 |
| 14 Dec 2023 | 73.23 | 73.42 | 71.33 | 71.50 | 70.75 | 6,377,300 |
| 13 Dec 2023 | 70.56 | 73.10 | 70.10 | 73.08 | 72.31 | 5,762,900 |
| 12 Dec 2023 | 71.49 | 71.49 | 70.13 | 70.47 | 69.73 | 4,376,000 |
| 11 Dec 2023 | 71.23 | 71.56 | 70.84 | 71.36 | 70.61 | 4,000,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.