Southern

87.81
1.33 (1.54%)
At close: Feb 20, 2025, 3:59 PM
87.90
0.10%
After-hours: Feb 20, 2025, 07:00 PM EST

SO Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 86.00 86.61 85.38 86.48 0.59 0.69% 5,009,452
Feb 18, 2025 84.90 85.90 84.67 85.89 0.31 0.36% 4,207,609
Feb 14, 2025 87.02 87.48 85.48 85.58 -1.20 -1.38% 4,391,036
Feb 13, 2025 86.79 87.03 86.03 86.78 -0.03 -0.03% 4,396,341
Feb 12, 2025 85.46 86.87 85.00 86.81 0.36 0.42% 4,723,093
Feb 11, 2025 85.24 86.53 84.29 86.45 0.94 1.10% 4,377,032
Feb 10, 2025 84.70 85.53 84.18 85.51 0.93 1.10% 4,141,939
Feb 7, 2025 83.59 84.66 83.16 84.58 0.79 0.94% 5,078,150
Feb 6, 2025 84.23 84.23 82.90 83.79 -0.08 -0.10% 3,339,000
Feb 5, 2025 83.88 84.19 83.23 83.87 0.67 0.81% 4,161,503
Feb 4, 2025 83.70 83.89 82.78 83.20 -0.77 -0.92% 4,716,258
Feb 3, 2025 83.52 84.38 83.00 83.97 0.02 0.02% 6,165,319
Jan 31, 2025 84.51 84.74 83.43 83.95 -0.98 -1.15% 4,685,778
Jan 30, 2025 83.80 85.10 83.50 84.93 2.10 2.54% 6,408,248
Jan 29, 2025 83.88 84.45 82.69 82.83 -0.71 -0.85% 5,771,956
Jan 28, 2025 86.14 86.28 83.53 83.54 -2.96 -3.42% 6,138,638
Jan 27, 2025 83.91 86.65 82.87 86.50 3.02 3.62% 7,700,241
Jan 24, 2025 82.09 83.91 82.05 83.48 1.22 1.48% 6,574,418
Jan 23, 2025 82.52 82.90 82.13 82.26 -0.26 -0.32% 5,846,836
Jan 22, 2025 84.28 84.56 82.46 82.52 -2.21 -2.61% 5,195,023
Jan 21, 2025 84.18 85.47 84.10 84.73 0.83 0.99% 5,647,500
Jan 17, 2025 83.68 84.49 83.35 83.90 0.01 0.01% 5,407,043
Jan 16, 2025 82.10 83.93 81.96 83.89 1.55 1.88% 4,452,823
Jan 15, 2025 82.90 83.21 82.00 82.34 0.29 0.35% 4,113,344
Jan 14, 2025 82.00 82.24 81.41 82.05 0.18 0.22% 3,693,263
Jan 13, 2025 81.74 81.96 80.50 81.87 0.55 0.68% 3,555,634
Jan 10, 2025 82.30 82.93 81.20 81.32 -1.70 -2.05% 5,002,352
Jan 8, 2025 81.52 83.05 81.31 83.02 1.93 2.38% 7,807,790
Jan 7, 2025 81.11 82.10 80.97 81.09 0.13 0.16% 4,533,300
Jan 6, 2025 82.03 82.38 80.46 80.96 -1.36 -1.65% 5,375,573
Jan 3, 2025 82.27 83.00 82.10 82.32 0.25 0.30% 4,648,524
Jan 2, 2025 82.87 82.99 81.81 82.07 -0.25 -0.30% 2,654,085
Dec 31, 2024 82.44 82.79 81.65 82.32 -0.06 -0.07% 2,987,200
Dec 30, 2024 82.79 82.96 82.03 82.38 -0.76 -0.91% 3,813,156
Dec 27, 2024 82.32 83.32 82.26 83.14 0.30 0.36% 2,603,395
Dec 26, 2024 82.71 83.18 82.50 82.84 -0.32 -0.38% 2,177,500
Dec 24, 2024 83.06 83.17 82.71 83.16 0.12 0.14% 1,146,333
Dec 23, 2024 82.85 83.10 81.96 83.04 0.18 0.22% 2,556,416
Dec 20, 2024 81.75 83.10 81.40 82.86 1.08 1.32% 7,725,066
Dec 19, 2024 81.50 82.79 81.38 81.78 0.28 0.34% 4,044,766
Dec 18, 2024 82.89 83.20 81.45 81.50 -1.78 -2.14% 4,016,060
Dec 17, 2024 81.55 83.36 81.38 83.28 1.40 1.71% 5,500,888
Dec 16, 2024 83.16 83.34 81.82 81.88 -1.32 -1.59% 4,716,408
Dec 13, 2024 83.27 83.39 82.71 83.20 -0.17 -0.20% 2,549,300
Dec 12, 2024 83.57 84.17 83.18 83.37 0.12 0.14% 3,053,900
Dec 11, 2024 84.16 84.36 83.00 83.25 -1.14 -1.35% 5,066,923
Dec 10, 2024 84.11 84.68 83.24 84.39 0.08 0.09% 3,250,123
Dec 9, 2024 84.90 85.20 83.85 84.31 -0.50 -0.59% 3,866,648
Dec 6, 2024 86.12 86.44 84.50 84.81 -1.38 -1.60% 4,798,391
Dec 5, 2024 85.90 86.65 85.89 86.19 0.34 0.40% 3,007,870

Create Price Alert on SO

Your price alert will notify you when the stock price is above 87.81.

Add to Watchlist