Southern Company (The) 2019 Series A Corporate Unitsのデータ

Southern Company (The) 2019 Series A Corporate Unitsの基本情報

名前 Southern Company (The) 2019 Series A Corporate Units
ティッカー SOLN
国 United States
上場年 2019.0
セクター Public Utilities

Southern Company (The) 2019 Series A Corporate Unitsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.19 49.61 49.83 49.67 33100.0 49.67
2021-02-12 50.7 49.82 50.7 50.15 168100.0 50.15
2021-02-11 51.0 50.24 50.31 51.0 94600.0 51.0
2021-02-10 50.65 50.27 50.4 50.48 44800.0 50.48
2021-02-09 50.47 50.05 50.33 50.32 17600.0 50.32
2021-02-08 50.57 50.25 50.47 50.26 112900.0 50.26
2021-02-05 50.61 50.21 50.45 50.47 23100.0 50.47
2021-02-04 50.19 49.63 50.0 50.08 156500.0 50.08
2021-02-03 51.0 49.4 49.85 51.0 42100.0 51.0
2021-02-02 50.28 49.4 49.5 49.73 194000.0 49.73
2021-02-01 49.82 49.15 49.32 49.35 83000.0 49.35
2021-01-29 50.1 48.92 50.1 49.2 110500.0 49.2
2021-01-28 50.15 49.46 49.66 49.99 140400.0 49.99
2021-01-27 50.68 49.71 50.65 50.02 92000.0 49.18
2021-01-26 51.69 50.71 51.69 50.72 74700.0 49.86
2021-01-25 51.49 50.7 51.06 51.49 16200.0 50.62
2021-01-22 51.2 50.67 50.86 51.09 121100.0 50.23
2021-01-21 51.09 50.64 51.09 50.89 107200.0 50.03
2021-01-20 51.41 50.64 51.15 51.33 136600.0 50.46
2021-01-19 51.36 50.77 50.77 51.32 718000.0 50.45
2021-01-15 50.49 49.87 50.04 50.49 78500.0 49.64
2021-01-14 50.55 50.07 50.5 50.24 44800.0 49.39
2021-01-13 50.8 50.02 50.02 50.54 21400.0 49.69
2021-01-12 51.89 49.68 51.89 49.97 171000.0 49.13
2021-01-11 51.72 51.0 51.37 51.34 56700.0 50.47
2021-01-08 51.63 51.22 51.42 51.63 24800.0 50.76
2021-01-07 51.54 51.21 51.51 51.37 30900.0 50.5
2021-01-06 51.66 50.5 50.5 51.5 52100.0 50.63
2021-01-05 50.66 50.12 50.12 50.58 17900.0 49.73
2021-01-04 51.6 50.0 51.6 50.35 24900.0 49.5
2020-12-31 52.29 50.91 51.18 51.9 189100.0 51.02
2020-12-30 51.23 50.61 50.89 51.11 28800.0 50.25
2020-12-29 50.9 50.55 50.7 50.73 31700.0 49.87
2020-12-28 50.89 50.5 50.6 50.55 36500.0 49.7
2020-12-24 50.59 50.17 50.48 50.59 14900.0 49.74
2020-12-23 50.68 50.15 50.63 50.68 35100.0 49.82
2020-12-22 50.59 50.27 50.56 50.4 319200.0 49.55
2020-12-21 50.54 50.08 50.25 50.52 24100.0 49.67
2020-12-18 51.39 50.54 51.39 50.74 62400.0 49.88
2020-12-17 51.57 50.8 51.1 51.57 167100.0 50.7
2020-12-16 51.37 50.76 50.88 50.9 323500.0 50.04
2020-12-15 51.26 50.51 50.51 51.05 201200.0 50.19
2020-12-14 51.28 50.33 51.28 50.33 332300.0 49.48
2020-12-11 50.78 50.5 50.63 50.75 41600.0 49.89
2020-12-10 50.85 50.66 50.85 50.68 101800.0 49.82
2020-12-09 50.9 50.55 50.75 50.85 37100.0 49.99
2020-12-08 51.16 50.69 51.16 51.0 47800.0 50.14
2020-12-07 51.42 51.24 51.24 51.41 118900.0 50.54
2020-12-04 51.37 50.87 51.37 50.87 599800.0 50.01
2020-12-03 51.32 50.89 50.94 51.31 324800.0 50.44
2020-12-02 51.09 50.09 50.09 50.97 44600.0 50.11
2020-12-01 51.12 50.36 50.36 50.5 54600.0 49.65
2020-11-30 50.21 49.66 50.15 49.79 97700.0 48.95
2020-11-27 50.85 50.14 50.85 50.49 12400.0 49.64
2020-11-25 50.99 50.3 50.8 50.99 26100.0 50.13
2020-11-24 50.88 50.36 50.51 50.83 16600.0 49.97
2020-11-23 50.83 50.19 50.83 50.34 45300.0 49.49
2020-11-20 50.86 50.4 50.4 50.43 9900.0 49.58
2020-11-19 51.0 50.28 51.0 50.51 62900.0 49.66
2020-11-18 51.9 51.16 51.61 51.16 112100.0 50.3
2020-11-17 52.74 51.45 52.74 51.45 59200.0 50.58
2020-11-16 52.93 52.22 52.73 52.88 59900.0 51.99
2020-11-13 52.42 51.53 51.73 52.27 32800.0 51.39
2020-11-12 52.19 51.42 51.81 51.45 16200.0 50.58
2020-11-11 52.45 51.82 52.29 52.12 98600.0 51.24
2020-11-10 52.46 51.5 51.51 52.38 98700.0 51.5
2020-11-09 52.39 50.76 50.76 51.1 107000.0 50.24
2020-11-06 50.0 49.34 50.0 49.56 58700.0 48.72
2020-11-05 50.44 49.6 50.05 49.66 31800.0 48.82
2020-11-04 50.15 49.39 49.43 49.44 30300.0 48.61
2020-11-03 49.88 49.32 49.32 49.61 462300.0 48.77
2020-11-02 49.08 48.35 48.6 48.83 30800.0 48.01
2020-10-30 49.04 47.66 48.45 48.34 102400.0 47.52
2020-10-29 49.21 47.86 48.51 48.54 65600.0 47.72
2020-10-28 52.95 49.27 50.36 49.3 321500.0 47.64
2020-10-27 51.03 50.46 50.67 50.72 63900.0 49.01
2020-10-26 50.98 50.38 50.68 50.77 20900.0 49.06
2020-10-23 51.23 50.76 50.84 51.05 85100.0 49.33
2020-10-22 50.86 49.82 49.92 50.86 73300.0 49.15
2020-10-21 49.99 49.33 49.6 49.81 68400.0 48.13
2020-10-20 49.81 49.25 49.25 49.67 276700.0 48.0
2020-10-19 50.2 49.3 49.67 49.36 30900.0 47.7
2020-10-16 49.92 49.0 49.1 49.4 85100.0 47.73
2020-10-15 49.46 48.85 48.85 49.25 20100.0 47.59
2020-10-14 49.45 49.21 49.35 49.21 160200.0 47.55
2020-10-13 49.58 48.85 49.58 49.38 72000.0 47.72
2020-10-12 50.02 48.58 49.95 49.83 135600.0 48.15
2020-10-09 49.77 49.42 49.66 49.7 71000.0 48.02
2020-10-08 49.77 49.45 49.49 49.69 33800.0 48.02
2020-10-07 49.61 49.08 49.2 49.09 143800.0 47.44
2020-10-06 49.74 48.63 48.68 49.06 75700.0 47.41
2020-10-05 48.76 48.03 48.12 48.68 100900.0 47.04
2020-10-02 48.22 46.51 46.51 48.15 20500.0 46.53
2020-10-01 47.1 46.51 46.84 46.96 46900.0 45.38
2020-09-30 46.75 46.45 46.53 46.54 174600.0 44.97
2020-09-29 46.58 45.94 46.23 46.35 229300.0 44.79
2020-09-28 46.87 46.31 46.51 46.32 88000.0 44.76
2020-09-25 46.44 45.62 45.85 46.28 144600.0 44.72
2020-09-24 45.83 45.07 45.15 45.62 300900.0 44.08
2020-09-23 45.99 45.42 45.79 45.5 153000.0 43.97
2020-09-22 46.16 45.51 45.67 45.79 108500.0 44.25
2020-09-21 45.73 45.09 45.09 45.64 225900.0 44.1
2020-09-18 46.04 45.38 46.04 45.38 340400.0 43.85
2020-09-17 46.04 45.5 45.72 46.04 102900.0 44.49
2020-09-16 46.33 45.67 45.77 45.78 95400.0 44.24
2020-09-15 46.25 45.61 46.08 45.76 183300.0 44.22
2020-09-14 46.31 45.0 45.0 46.31 30100.0 44.75
2020-09-11 45.11 44.72 44.75 44.84 223900.0 43.33
2020-09-10 45.35 44.77 45.35 44.93 232100.0 43.42
2020-09-09 46.15 45.58 45.72 45.6 41500.0 44.06
2020-09-08 45.82 45.05 45.4 45.46 256400.0 43.93
2020-09-04 45.45 44.75 45.45 45.26 317800.0 43.73
2020-09-03 46.2 45.23 45.87 45.39 243900.0 43.86
2020-09-02 45.94 44.89 45.19 45.81 24300.0 44.27
2020-09-01 45.21 44.78 44.78 44.89 124300.0 43.38
2020-08-31 45.45 45.0 45.43 45.0 119900.0 43.48
2020-08-28 45.4 45.0 45.01 45.33 40300.0 43.8
2020-08-27 45.23 44.89 44.95 45.2 25900.0 43.68
2020-08-26 45.3 44.59 45.3 44.75 37200.0 43.24
2020-08-25 45.44 45.14 45.44 45.28 25000.0 43.75
2020-08-24 45.58 45.02 45.47 45.44 508300.0 43.91
2020-08-21 45.32 45.0 45.22 45.25 10100.0 43.72
2020-08-20 45.53 44.97 45.46 45.16 230400.0 43.64
2020-08-19 45.93 45.6 45.6 45.73 16000.0 44.19
2020-08-18 46.07 45.48 46.07 45.6 35400.0 44.06
2020-08-17 46.3 45.83 46.04 45.83 136500.0 44.29
2020-08-14 46.46 45.92 46.46 46.02 92900.0 44.47
2020-08-13 46.75 46.14 46.75 46.51 42800.0 44.94
2020-08-12 46.71 46.26 46.42 46.53 884600.0 44.96
2020-08-11 46.5 45.98 46.5 46.08 839300.0 44.53
2020-08-10 46.74 46.38 46.46 46.54 41200.0 44.97
2020-08-07 46.38 45.61 45.7 46.33 60400.0 44.77
2020-08-06 45.78 45.2 45.53 45.61 32200.0 44.07
2020-08-05 46.23 45.29 46.23 45.3 357300.0 43.77
2020-08-04 46.1 45.71 45.8 45.8 26200.0 44.26
2020-08-03 45.98 45.68 45.75 45.75 21700.0 44.21
2020-07-31 46.48 45.56 46.48 46.12 120800.0 44.57
2020-07-30 46.6 45.84 46.6 46.49 23100.0 44.92
2020-07-29 47.44 46.92 47.37 47.37 253400.0 44.96
2020-07-28 47.33 46.89 46.94 46.98 178200.0 44.59
2020-07-27 47.0 46.47 47.0 46.68 40600.0 44.3
2020-07-24 47.46 46.75 47.45 46.91 88500.0 44.52
2020-07-23 47.84 47.2 47.7 47.3 58600.0 44.89
2020-07-22 48.0 47.0 47.0 47.71 166600.0 45.28
2020-07-21 47.29 46.83 46.96 46.83 17400.0 44.45
2020-07-20 46.72 46.49 46.62 46.5 14900.0 44.13
2020-07-17 46.91 46.44 46.44 46.8 183700.0 44.42
2020-07-16 46.3 46.02 46.15 46.08 14600.0 43.73
2020-07-15 46.7 45.65 46.7 45.8 217600.0 43.47
2020-07-14 46.31 45.71 46.05 46.17 123400.0 43.82
2020-07-13 46.08 45.55 45.66 45.55 243100.0 43.23
2020-07-10 45.79 45.0 45.17 45.73 162800.0 43.4
2020-07-09 45.06 44.33 44.72 44.77 225900.0 42.49
2020-07-08 45.6 45.01 45.01 45.46 266800.0 43.15
2020-07-07 45.16 44.62 44.67 44.98 33700.0 42.69
2020-07-06 45.54 44.67 45.54 44.94 489000.0 42.65
2020-07-02 45.45 44.99 45.45 45.01 248000.0 42.72
2020-07-01 45.19 44.44 44.44 45.01 71300.0 42.72
2020-06-30 44.37 43.79 44.01 44.06 787300.0 41.82
2020-06-29 43.93 43.58 43.87 43.88 26500.0 41.65
2020-06-26 44.24 43.34 44.0 43.58 97800.0 41.36
2020-06-25 44.57 43.53 44.41 43.91 37900.0 41.67
2020-06-24 45.0 44.09 45.0 44.53 47000.0 42.26
2020-06-23 46.33 45.19 46.33 45.24 202000.0 42.94
2020-06-22 46.25 45.5 45.93 46.24 359400.0 43.89
2020-06-19 47.53 45.84 47.53 45.84 18400.0 43.51
2020-06-18 47.27 46.67 46.67 47.01 90100.0 44.62
2020-06-17 47.41 46.75 46.98 47.19 26600.0 44.79
2020-06-16 48.58 46.85 48.58 47.04 647600.0 44.64
2020-06-15 47.58 46.21 46.25 47.31 81200.0 44.9
2020-06-12 48.01 46.78 48.01 47.05 33800.0 44.65
2020-06-11 48.44 46.91 48.14 46.99 93700.0 44.6
2020-06-10 49.85 49.16 49.7 49.33 37500.0 46.82
2020-06-09 49.45 48.7 49.45 49.37 29600.0 46.86
2020-06-08 50.1 48.91 49.29 50.04 26800.0 47.49
2020-06-05 49.65 48.77 48.84 48.89 217600.0 46.4
2020-06-04 48.87 47.95 48.63 48.28 265500.0 45.82
2020-06-03 49.22 48.7 48.79 48.75 133300.0 46.27
2020-06-02 48.35 47.97 48.32 48.33 13400.0 45.87
2020-06-01 48.47 47.54 48.07 48.21 82300.0 45.76
2020-05-29 48.15 47.42 47.42 47.93 381600.0 45.49
2020-05-28 47.94 46.95 46.98 47.76 73100.0 45.33
2020-05-27 46.89 46.0 46.89 46.35 270000.0 43.99
2020-05-26 46.89 46.08 46.69 46.29 145000.0 43.93
2020-05-22 46.32 45.69 45.86 46.29 129200.0 43.93
2020-05-21 46.85 45.58 46.85 45.65 62100.0 43.33
2020-05-20 46.62 45.72 46.53 46.37 52900.0 44.01
2020-05-19 46.26 45.47 46.26 45.47 60300.0 43.15
2020-05-18 46.35 45.75 45.75 46.26 25000.0 43.9
2020-05-15 45.4 44.5 45.23 44.68 36600.0 42.4
2020-05-14 45.85 44.45 45.1 45.85 167700.0 43.52
2020-05-13 46.12 44.89 45.9 45.12 499400.0 42.82
2020-05-12 47.33 46.34 46.44 46.34 203100.0 43.98
2020-05-11 46.7 45.5 46.05 46.66 413900.0 44.28
2020-05-08 46.68 45.97 45.99 46.39 76900.0 44.03
2020-05-07 46.61 45.62 45.79 45.84 24800.0 43.51
2020-05-06 47.0 45.4 47.0 45.44 42400.0 43.13
2020-05-05 47.2 46.66 46.66 46.84 32100.0 44.45
2020-05-04 46.31 45.53 45.76 46.16 73100.0 43.81
2020-05-01 46.85 45.62 46.68 45.68 151800.0 43.35
2020-04-30 48.11 46.83 47.21 47.34 190800.0 44.93
2020-04-29 49.19 47.77 49.19 47.78 957600.0 45.35
2020-04-28 50.23 49.05 50.1 49.08 32300.0 45.78
2020-04-27 49.99 49.0 49.0 49.49 46400.0 46.16
2020-04-24 49.13 48.0 48.6 49.05 62600.0 45.75
2020-04-23 48.74 48.11 48.44 48.6 167700.0 45.33
2020-04-22 48.74 47.77 47.9 48.25 428000.0 45.01
2020-04-21 47.55 46.68 47.33 47.5 536500.0 44.31
2020-04-20 49.05 47.42 49.05 47.45 1561300.0 44.26
2020-04-17 49.31 47.85 49.2 48.93 1150500.0 45.64
2020-04-16 47.97 46.68 47.97 47.34 1194300.0 44.16
2020-04-15 49.58 47.32 49.58 47.37 79200.0 44.18
2020-04-14 50.37 48.8 50.37 49.47 15400.0 46.14
2020-04-13 50.0 48.36 50.0 48.8 80600.0 45.52
2020-04-09 51.38 49.7 49.7 50.42 40100.0 47.03
2020-04-08 49.0 46.5 47.0 48.96 66400.0 45.67
2020-04-07 48.22 46.89 48.18 47.07 13700.0 43.9
2020-04-06 47.19 45.0 45.04 46.81 108100.0 43.66
2020-04-03 45.0 43.23 44.75 43.23 232200.0 40.32
2020-04-02 45.03 43.75 43.75 44.72 19400.0 41.71
2020-04-01 44.55 42.27 42.27 43.48 206100.0 40.56
2020-03-31 47.49 44.4 47.49 44.4 330800.0 41.41
2020-03-30 49.06 47.0 47.0 48.97 68000.0 45.68
2020-03-27 48.79 45.82 46.07 46.99 635200.0 43.83
2020-03-26 46.89 43.8 43.9 46.49 100100.0 43.36
2020-03-25 44.84 40.55 42.58 42.67 228500.0 39.8
2020-03-24 41.71 39.01 39.57 41.15 54700.0 38.38
2020-03-23 38.48 36.39 38.48 37.15 399100.0 34.65
2020-03-20 42.25 38.55 41.52 39.28 204900.0 36.64
2020-03-19 45.69 41.01 45.69 41.01 42400.0 38.25
2020-03-18 45.81 41.1 45.81 44.3 287000.0 41.32
2020-03-17 47.22 42.41 42.79 46.71 201700.0 43.57
2020-03-16 45.75 41.51 45.65 41.77 68000.0 38.96
2020-03-13 46.37 43.83 45.96 45.74 155100.0 42.66
2020-03-12 47.34 41.5 45.07 43.75 163100.0 40.81
2020-03-11 50.66 48.3 50.6 48.6 566800.0 45.33
2020-03-10 52.42 49.67 52.31 51.29 207000.0 47.85
2020-03-09 53.16 51.55 52.96 51.63 240200.0 48.16
2020-03-06 54.82 52.75 54.18 54.58 617100.0 50.91
2020-03-05 55.58 54.29 54.29 55.06 233000.0 51.36
2020-03-04 55.37 53.71 53.96 55.34 165000.0 51.62
2020-03-03 54.3 52.91 53.75 53.16 246200.0 49.59
2020-03-02 54.83 50.93 51.42 52.81 43800.0 49.26
2020-02-28 52.0 50.22 52.0 50.36 496500.0 46.97
2020-02-27 54.43 52.47 54.0 52.5 118100.0 48.97
2020-02-26 55.15 54.29 54.82 54.29 348000.0 50.64
2020-02-25 55.76 54.67 55.76 54.77 55500.0 51.09
2020-02-24 56.33 55.34 55.99 55.39 46800.0 51.67
2020-02-21 56.96 56.06 56.91 56.06 108700.0 52.29
2020-02-20 56.69 55.6 55.93 56.65 99500.0 52.84
2020-02-19 56.65 55.91 56.65 55.91 1071300.0 52.15
2020-02-18 56.66 56.43 56.46 56.54 60400.0 52.74