Southern Company (The) Common Stockのデータ

Southern Company (The) Common Stockの基本情報

名前 Southern Company (The) Common Stock
ティッカー SO
国 United States
上場年 nan
セクター Public Utilities

Southern Company (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 60.1 59.29 60.01 59.3 3038400.0 59.3
2021-02-12 60.7 59.51 60.45 60.1 4867000.0 60.1
2021-02-11 61.52 60.6 60.98 61.29 4502600.0 60.65
2021-02-10 61.22 60.58 60.92 60.93 3022400.0 60.29
2021-02-09 60.89 60.41 60.83 60.64 2077400.0 60.01
2021-02-08 61.28 60.63 60.94 60.73 3550200.0 60.1
2021-02-05 61.24 60.34 60.63 60.88 3087200.0 60.24
2021-02-04 60.47 59.45 59.55 60.34 3223600.0 59.71
2021-02-03 59.89 59.31 59.6 59.45 3165000.0 58.83
2021-02-02 60.7 58.94 59.3 59.64 3391700.0 59.02
2021-02-01 59.77 58.63 59.29 59.11 3257200.0 58.49
2021-01-29 59.27 58.21 58.76 58.92 3464500.0 58.3
2021-01-28 60.27 58.65 58.75 59.04 2764400.0 58.42
2021-01-27 59.68 58.13 59.5 58.54 5062700.0 57.93
2021-01-26 60.94 59.69 60.89 59.69 3222800.0 59.07
2021-01-25 61.04 59.58 59.87 61.02 4013100.0 60.38
2021-01-22 60.54 59.63 59.72 60.14 3079400.0 59.51
2021-01-21 60.59 59.61 60.0 59.88 3530800.0 59.25
2021-01-20 61.13 60.16 60.78 60.65 5151000.0 60.02
2021-01-19 61.14 59.89 60.31 61.06 6270300.0 60.42
2021-01-15 59.85 58.46 58.75 59.66 4107900.0 59.04
2021-01-14 59.69 58.98 59.58 59.04 3776700.0 58.42
2021-01-13 59.98 58.85 58.86 59.71 3949500.0 59.09
2021-01-12 61.15 58.5 61.05 58.82 7012200.0 58.21
2021-01-11 61.72 60.75 61.19 61.21 2873300.0 60.57
2021-01-08 61.71 60.77 61.07 61.57 3965800.0 60.93
2021-01-07 61.55 60.81 61.38 61.14 4690300.0 60.5
2021-01-06 61.6 59.85 60.06 61.21 4102500.0 60.57
2021-01-05 59.97 59.27 59.53 59.75 3905200.0 59.13
2021-01-04 61.49 58.95 61.38 59.36 4774300.0 58.74
2020-12-31 61.48 60.45 60.58 61.43 2417300.0 60.79
2020-12-30 60.87 60.03 60.07 60.61 1963800.0 59.98
2020-12-29 60.5 59.92 60.01 60.07 1746700.0 59.44
2020-12-28 60.52 59.71 60.02 59.99 2293800.0 59.36
2020-12-24 59.85 59.3 59.58 59.8 858000.0 59.18
2020-12-23 60.37 59.36 60.01 59.38 2462400.0 58.76
2020-12-22 60.05 59.62 59.93 59.72 2714800.0 59.1
2020-12-21 60.07 59.05 59.72 60.0 4059200.0 59.37
2020-12-18 61.26 59.81 61.07 60.14 7612100.0 59.51
2020-12-17 61.44 60.75 60.81 61.07 2991500.0 60.43
2020-12-16 61.55 60.25 61.05 60.43 2670800.0 59.8
2020-12-15 61.23 59.79 60.37 60.86 3116900.0 60.22
2020-12-14 61.22 59.63 61.08 59.66 3017500.0 59.04
2020-12-11 60.62 60.19 60.27 60.42 2139800.0 59.79
2020-12-10 61.19 60.44 60.93 60.5 3206000.0 59.87
2020-12-09 61.27 60.47 61.0 60.77 2691400.0 60.14
2020-12-08 61.5 60.62 61.37 61.0 3677400.0 60.36
2020-12-07 62.14 61.17 61.29 61.73 4111000.0 61.09
2020-12-04 62.2 61.05 61.94 61.52 2928600.0 60.88
2020-12-03 62.21 61.38 61.66 61.88 4171400.0 61.23
2020-12-02 61.93 60.19 60.51 61.88 3892400.0 61.23
2020-12-01 61.85 60.04 60.58 60.57 5216800.0 59.94
2020-11-30 60.47 59.46 60.26 59.85 6823000.0 59.23
2020-11-27 60.8 60.22 60.79 60.65 1694800.0 60.02
2020-11-25 61.45 60.4 61.07 60.89 2849800.0 60.25
2020-11-24 61.47 60.5 60.99 61.19 3353100.0 60.55
2020-11-23 61.01 60.37 60.95 60.45 3324400.0 59.82
2020-11-20 61.47 60.64 60.98 60.88 3967300.0 60.24
2020-11-19 61.73 60.42 61.73 61.07 3394000.0 60.43
2020-11-18 63.08 61.72 62.72 61.78 3990500.0 61.13
2020-11-17 63.79 62.24 63.65 62.36 3770800.0 61.71
2020-11-16 64.93 63.69 64.8 64.12 4014000.0 63.45
2020-11-13 64.15 62.95 63.0 63.9 3654500.0 63.23
2020-11-12 64.51 62.97 63.55 63.52 4189700.0 62.22
2020-11-11 64.58 63.73 64.24 63.92 3459900.0 62.62
2020-11-10 64.67 62.53 62.62 64.17 5515400.0 62.86
2020-11-09 64.49 61.5 62.19 62.32 6353000.0 61.05
2020-11-06 60.79 59.63 60.27 59.96 2971200.0 58.74
2020-11-05 61.38 59.93 59.93 60.17 2758600.0 58.94
2020-11-04 60.96 59.3 59.52 59.76 4100000.0 58.54
2020-11-03 60.62 59.52 59.63 59.86 3121200.0 58.64
2020-11-02 59.25 57.78 58.02 59.01 3659400.0 57.81
2020-10-30 58.59 56.92 58.18 57.45 4145200.0 56.28
2020-10-29 59.22 57.0 57.93 58.21 3758900.0 57.02
2020-10-28 60.05 58.18 59.5 58.36 4240300.0 57.17
2020-10-27 61.1 60.21 60.77 60.21 3484200.0 58.98
2020-10-26 60.84 59.82 60.27 60.61 3949400.0 59.37
2020-10-23 61.26 60.49 60.76 60.85 4395200.0 59.61
2020-10-22 60.62 58.7 58.85 60.56 4964000.0 59.32
2020-10-21 59.17 58.16 58.22 58.87 3900500.0 57.67
2020-10-20 58.79 57.99 58.26 58.6 3384500.0 57.4
2020-10-19 59.05 58.01 58.43 58.04 3989500.0 56.86
2020-10-16 58.55 57.82 58.28 58.35 3241600.0 57.16
2020-10-15 58.21 57.38 57.61 58.02 3356700.0 56.84
2020-10-14 58.45 57.81 58.15 58.0 2596600.0 56.82
2020-10-13 58.7 57.45 58.45 58.34 3590500.0 57.15
2020-10-12 59.19 58.44 58.69 58.86 3807100.0 57.66
2020-10-09 59.2 58.38 59.0 58.74 3920600.0 57.54
2020-10-08 58.96 57.9 58.0 58.71 3003000.0 57.51
2020-10-07 58.61 57.68 58.18 57.8 3224300.0 56.62
2020-10-06 58.83 56.92 57.04 57.83 4779300.0 56.65
2020-10-05 57.36 56.27 56.32 57.17 5229100.0 56.0
2020-10-02 56.57 54.09 54.31 56.26 6696900.0 55.11
2020-10-01 54.74 53.98 54.3 54.62 5565800.0 53.51
2020-09-30 54.5 53.88 53.98 54.22 4659900.0 53.11
2020-09-29 54.18 53.22 53.95 53.7 2951300.0 52.6
2020-09-28 54.7 53.61 54.0 53.71 4436000.0 52.61
2020-09-25 53.85 52.53 52.7 53.81 3061900.0 52.71
2020-09-24 53.19 52.01 52.53 53.05 3146300.0 51.97
2020-09-23 53.3 52.48 53.3 52.53 2786700.0 51.46
2020-09-22 53.67 52.7 52.94 53.12 4047500.0 52.04
2020-09-21 53.15 52.21 52.72 53.03 4813100.0 51.95
2020-09-18 53.49 52.71 53.15 52.81 6289200.0 51.73
2020-09-17 53.55 52.56 52.98 53.52 3841900.0 52.43
2020-09-16 53.82 52.8 52.8 53.29 2842000.0 52.2
2020-09-15 53.8 52.74 53.12 53.01 3519000.0 51.93
2020-09-14 53.19 51.99 51.99 52.86 3705700.0 51.78
2020-09-11 51.96 51.22 51.53 51.76 3803000.0 50.7
2020-09-10 52.11 51.4 52.06 51.56 6263300.0 50.51
2020-09-09 53.81 52.67 53.16 52.85 4665400.0 51.77
2020-09-08 53.32 51.87 52.43 52.85 6763200.0 51.77
2020-09-04 52.87 51.52 52.71 52.29 3475700.0 51.22
2020-09-03 53.94 52.19 53.41 52.6 4326000.0 51.53
2020-09-02 53.49 51.61 51.77 53.21 4046900.0 52.12
2020-09-01 52.32 51.59 52.02 51.81 3214200.0 50.75
2020-08-31 52.65 52.04 52.11 52.18 3863500.0 51.11
2020-08-28 52.51 51.86 52.3 52.42 2867000.0 51.35
2020-08-27 52.36 51.65 51.75 52.2 3543000.0 51.13
2020-08-26 52.22 51.46 52.01 51.72 3015300.0 50.66
2020-08-25 53.06 52.19 53.03 52.41 2409100.0 51.34
2020-08-24 52.95 51.97 52.39 52.86 3386100.0 51.78
2020-08-21 52.55 51.86 52.46 52.37 3536900.0 51.3
2020-08-20 53.12 52.08 52.85 52.25 3309500.0 51.18
2020-08-19 53.48 52.94 53.37 53.19 2594200.0 52.1
2020-08-18 53.73 52.83 53.58 53.05 6647500.0 51.97
2020-08-17 54.03 53.25 53.56 53.59 2725500.0 52.5
2020-08-14 54.25 53.42 54.15 53.56 3122000.0 52.47
2020-08-13 55.05 54.45 54.62 55.01 3926100.0 53.26
2020-08-12 55.39 54.25 54.52 54.86 4673200.0 53.11
2020-08-11 55.38 54.03 55.27 54.19 5215700.0 52.47
2020-08-10 55.37 54.58 54.84 55.07 2255500.0 53.32
2020-08-07 54.93 53.56 53.56 54.69 3145000.0 52.95
2020-08-06 54.07 53.07 53.3 53.89 2713500.0 52.18
2020-08-05 54.64 53.28 54.6 53.4 4557700.0 51.7
2020-08-04 54.73 53.8 53.88 54.44 3803600.0 52.71
2020-08-03 54.61 53.88 54.57 54.01 3927600.0 52.29
2020-07-31 54.98 53.77 54.87 54.61 5643600.0 52.87
2020-07-30 55.53 54.27 55.31 55.24 4483900.0 53.48
2020-07-29 55.62 54.73 55.5 55.39 3248400.0 53.63
2020-07-28 55.64 54.1 54.1 55.28 2702900.0 53.52
2020-07-27 54.84 53.95 54.77 54.26 3341400.0 52.53
2020-07-24 56.3 54.65 55.84 54.85 2741800.0 53.11
2020-07-23 56.05 55.17 55.59 55.56 3690900.0 53.79
2020-07-22 56.27 53.96 54.72 55.78 3870400.0 54.01
2020-07-21 55.39 54.22 54.23 54.87 3954700.0 53.12
2020-07-20 54.65 54.06 54.34 54.26 3044100.0 52.53
2020-07-17 54.75 53.93 54.1 54.58 3806100.0 52.84
2020-07-16 53.91 53.05 53.16 53.74 3201100.0 52.03
2020-07-15 54.58 52.91 54.42 53.02 4380200.0 51.33
2020-07-14 54.18 53.05 53.06 53.68 6023600.0 51.97
2020-07-13 53.88 52.87 53.31 53.18 3562200.0 51.49
2020-07-10 53.41 52.0 52.0 53.23 4034500.0 51.54
2020-07-09 52.77 51.42 52.73 51.94 3700500.0 50.29
2020-07-08 53.32 52.45 52.52 53.06 3346100.0 51.37
2020-07-07 52.88 51.65 52.0 52.72 3520800.0 51.04
2020-07-06 53.49 52.06 52.99 52.61 3318800.0 50.94
2020-07-02 53.43 52.67 53.29 52.79 3413100.0 51.11
2020-07-01 53.06 51.66 51.86 52.87 3873300.0 51.19
2020-06-30 52.16 51.13 51.65 51.85 5075800.0 50.2
2020-06-29 51.56 50.62 51.37 51.56 3956200.0 49.92
2020-06-26 51.88 50.4 51.17 50.92 6730000.0 49.3
2020-06-25 52.25 50.72 52.1 51.25 6995100.0 49.62
2020-06-24 53.05 51.71 52.88 52.38 6370300.0 50.71
2020-06-23 55.44 53.26 55.29 53.27 6071100.0 51.58
2020-06-22 54.82 53.34 53.95 54.67 4692700.0 52.93
2020-06-19 57.1 53.61 56.89 53.61 10434600.0 51.9
2020-06-18 56.2 55.21 55.71 56.11 3770300.0 54.33
2020-06-17 56.52 55.3 56.48 56.04 4593200.0 54.26
2020-06-16 58.03 55.87 57.66 56.22 5000900.0 54.43
2020-06-15 56.96 54.52 55.3 56.42 4628200.0 54.63
2020-06-12 57.45 55.4 57.32 56.17 4533100.0 54.38
2020-06-11 58.19 55.82 58.0 56.09 5447600.0 54.31
2020-06-10 60.28 58.92 59.26 59.2 5150100.0 57.32
2020-06-09 59.69 58.26 59.35 59.36 7344200.0 57.47
2020-06-08 60.47 58.13 58.3 60.27 5035800.0 58.35
2020-06-05 60.02 58.26 58.35 58.45 4681600.0 56.59
2020-06-04 58.66 57.09 58.41 57.95 3346300.0 56.11
2020-06-03 59.32 58.1 58.34 58.71 3717700.0 56.84
2020-06-02 58.04 57.07 57.94 58.0 4098400.0 56.16
2020-06-01 58.12 56.52 57.1 57.7 3119300.0 55.86
2020-05-29 57.71 56.18 56.53 57.07 6581700.0 55.25
2020-05-28 57.05 55.52 55.69 56.91 4551000.0 55.1
2020-05-27 55.65 54.39 55.65 55.01 4483100.0 53.26
2020-05-26 55.83 54.54 55.5 54.66 6801200.0 52.92
2020-05-22 54.62 53.58 53.72 54.58 4437800.0 52.84
2020-05-21 55.1 53.69 54.73 53.83 3198500.0 52.12
2020-05-20 55.32 53.75 54.19 54.83 6340900.0 53.09
2020-05-19 54.37 53.56 54.09 53.57 3199300.0 51.87
2020-05-18 54.84 53.75 53.96 54.42 4266000.0 52.69
2020-05-15 53.72 51.99 53.6 52.54 7756200.0 50.87
2020-05-14 54.81 52.7 53.23 54.75 5028800.0 52.39
2020-05-13 55.46 53.32 55.17 53.79 7166300.0 51.47
2020-05-12 56.87 55.23 56.04 55.52 8897900.0 53.13
2020-05-11 56.0 54.02 54.87 55.81 6946800.0 53.4
2020-05-08 55.64 54.55 54.81 55.41 4349200.0 53.02
2020-05-07 54.75 53.87 54.28 54.23 4697700.0 51.89
2020-05-06 55.93 53.5 55.93 53.64 3796700.0 51.33
2020-05-05 56.26 55.16 55.24 55.63 4002700.0 53.23
2020-05-04 55.11 53.67 54.47 54.92 4480200.0 52.55
2020-05-01 56.32 54.09 56.18 54.41 4758700.0 52.06
2020-04-30 57.45 55.67 57.44 56.73 8494300.0 54.28
2020-04-29 59.3 57.27 59.22 57.37 4590300.0 54.9
2020-04-28 59.88 57.76 59.21 58.06 3713900.0 55.56
2020-04-27 59.23 57.97 58.19 58.48 4661900.0 55.96
2020-04-24 58.19 56.29 56.91 57.73 4860100.0 55.24
2020-04-23 57.5 56.1 57.01 56.8 4653200.0 54.35
2020-04-22 57.63 56.23 56.48 57.05 3662900.0 54.59
2020-04-21 55.82 54.4 54.91 55.5 5497900.0 53.11
2020-04-20 56.76 55.22 56.76 55.53 4436400.0 53.14
2020-04-17 57.85 56.01 56.5 57.47 4648100.0 54.99
2020-04-16 56.45 55.02 56.22 55.32 5003600.0 52.93
2020-04-15 57.99 55.48 57.98 55.89 5571900.0 53.48
2020-04-14 59.59 58.04 59.07 59.0 4522300.0 56.46
2020-04-13 60.23 57.16 60.0 57.72 4771400.0 55.23
2020-04-09 61.86 58.81 58.91 60.33 7530900.0 57.73
2020-04-08 58.62 54.8 55.28 58.18 5636100.0 55.67
2020-04-07 57.5 54.88 57.36 55.12 6086000.0 52.74
2020-04-06 56.2 52.23 52.53 55.4 6795800.0 53.01
2020-04-03 52.82 49.94 51.59 50.27 6180300.0 48.1
2020-04-02 52.85 49.31 49.41 52.4 5471100.0 50.14
2020-04-01 52.43 49.26 51.9 50.14 6932900.0 47.98
2020-03-31 57.29 53.59 57.0 54.14 9803300.0 51.81
2020-03-30 58.37 56.26 56.72 57.99 7222600.0 55.49
2020-03-27 58.26 53.0 53.22 56.01 10065000.0 53.59
2020-03-26 55.8 49.9 50.0 55.14 8647300.0 52.76
2020-03-25 52.0 47.22 48.91 50.14 8206500.0 47.98
2020-03-24 49.39 44.71 45.57 49.04 8055000.0 46.93
2020-03-23 45.84 41.96 45.68 43.23 10346000.0 41.37
2020-03-20 51.22 46.15 51.01 46.36 11839200.0 44.36
2020-03-19 56.02 50.51 55.92 50.9 6855400.0 48.7
2020-03-18 56.15 50.54 53.01 55.92 8141700.0 53.51
2020-03-17 56.58 48.93 49.01 56.56 10298100.0 54.12
2020-03-16 52.63 47.33 48.92 47.62 10451100.0 45.57
2020-03-13 55.19 51.0 55.12 53.97 9862400.0 51.64
2020-03-12 56.68 50.03 53.82 52.19 10790400.0 49.94
2020-03-11 60.74 57.09 60.44 58.18 7726600.0 55.67
2020-03-10 63.38 58.97 63.09 62.02 10316600.0 59.35
2020-03-09 65.11 61.7 62.86 62.16 8520000.0 59.48
2020-03-06 67.16 63.5 65.51 66.87 9790800.0 63.99
2020-03-05 68.56 66.31 67.0 67.57 7867000.0 64.66
2020-03-04 67.84 64.63 64.64 67.8 6517200.0 64.88
2020-03-03 66.0 63.61 64.73 63.9 9656500.0 61.14
2020-03-02 64.15 60.27 60.66 63.93 7744600.0 61.17
2020-02-28 61.86 59.07 61.7 60.36 15575400.0 57.76
2020-02-27 66.28 62.87 65.78 62.88 8529100.0 60.17
2020-02-26 67.55 66.15 66.78 66.19 5026400.0 63.34
2020-02-25 68.13 66.59 67.9 66.86 5246600.0 63.98
2020-02-24 69.47 67.7 68.74 67.8 5644300.0 64.88
2020-02-21 70.37 68.96 69.63 68.99 5386400.0 66.01
2020-02-20 69.92 67.53 67.55 69.81 5046500.0 66.8
2020-02-19 69.43 68.6 69.38 68.61 4894000.0 65.65
2020-02-18 69.55 69.15 69.17 69.4 5167500.0 66.41