Southern (SO)
91.80
-0.15 (-0.16%)
At close: Apr 01, 2025, 3:59 PM
90.94
-0.93%
Pre-market: Apr 02, 2025, 04:31 AM EDT
Southern Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 91.60 | 92.17 | 91.15 | 91.82 | -0.13 | -0.14% | 3,846,513 |
| Mar 31, 2025 | 91.55 | 92.69 | 91.09 | 91.95 | 0.82 | 0.90% | 6,340,400 |
| Mar 28, 2025 | 90.88 | 91.44 | 90.27 | 91.13 | 1.10 | 1.22% | 4,483,748 |
| Mar 27, 2025 | 89.47 | 90.28 | 89.00 | 90.03 | 0.97 | 1.09% | 3,830,638 |
| Mar 26, 2025 | 88.00 | 89.20 | 87.85 | 89.06 | 1.33 | 1.52% | 3,953,373 |
| Mar 25, 2025 | 88.92 | 88.92 | 87.40 | 87.73 | -1.15 | -1.29% | 3,912,956 |
| Mar 24, 2025 | 89.16 | 90.14 | 88.77 | 88.88 | -0.48 | -0.54% | 3,641,106 |
| Mar 21, 2025 | 89.84 | 90.67 | 88.75 | 89.36 | -0.61 | -0.68% | 8,327,608 |
| Mar 20, 2025 | 89.92 | 90.06 | 89.14 | 89.97 | 0.37 | 0.41% | 4,652,800 |
| Mar 19, 2025 | 90.00 | 90.49 | 89.27 | 89.60 | -0.63 | -0.70% | 3,366,200 |
| Mar 18, 2025 | 90.13 | 90.47 | 89.66 | 90.23 | -0.31 | -0.34% | 3,505,465 |
| Mar 17, 2025 | 90.35 | 91.41 | 89.87 | 90.54 | 0.16 | 0.18% | 3,649,836 |
| Mar 14, 2025 | 89.36 | 90.54 | 88.78 | 90.38 | 0.75 | 0.84% | 2,990,800 |
| Mar 13, 2025 | 89.11 | 90.00 | 88.68 | 89.63 | 0.95 | 1.07% | 3,587,200 |
| Mar 12, 2025 | 89.42 | 89.61 | 88.30 | 88.68 | -1.42 | -1.58% | 4,536,466 |
| Mar 11, 2025 | 92.50 | 92.68 | 89.96 | 90.10 | -2.86 | -3.08% | 6,760,706 |
| Mar 10, 2025 | 91.45 | 93.48 | 91.20 | 92.96 | 1.56 | 1.71% | 7,370,447 |
| Mar 7, 2025 | 88.55 | 91.77 | 88.52 | 91.40 | 2.68 | 3.02% | 6,728,000 |
| Mar 6, 2025 | 88.25 | 89.16 | 87.09 | 88.72 | 0.07 | 0.08% | 5,368,369 |
| Mar 5, 2025 | 89.21 | 90.19 | 88.38 | 88.65 | -1.24 | -1.38% | 4,595,831 |
| Mar 4, 2025 | 91.40 | 92.33 | 89.76 | 89.89 | -0.96 | -1.06% | 8,846,260 |
| Mar 3, 2025 | 89.61 | 90.85 | 89.34 | 90.85 | 1.06 | 1.18% | 5,725,400 |
| Feb 28, 2025 | 89.33 | 89.80 | 88.33 | 89.79 | 1.50 | 1.70% | 6,142,245 |
| Feb 27, 2025 | 88.25 | 89.07 | 87.95 | 88.29 | -0.46 | -0.52% | 5,155,779 |
| Feb 26, 2025 | 89.38 | 89.46 | 88.23 | 88.75 | -1.10 | -1.22% | 5,241,867 |
| Feb 25, 2025 | 89.22 | 90.03 | 88.93 | 89.85 | 0.96 | 1.08% | 4,871,104 |
| Feb 24, 2025 | 88.88 | 89.63 | 88.07 | 88.89 | 0.49 | 0.55% | 5,476,455 |
| Feb 21, 2025 | 87.55 | 88.98 | 87.10 | 88.40 | 0.58 | 0.66% | 5,348,097 |
| Feb 20, 2025 | 84.50 | 89.00 | 84.50 | 87.82 | 1.34 | 1.55% | 9,109,236 |
| Feb 19, 2025 | 86.00 | 86.61 | 85.38 | 86.48 | 0.59 | 0.69% | 5,049,856 |
| 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 |