The Southern Co Historical Data - SOT | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
The Southern Co (SOT)
The Southern Co (SOT) Historical

The Southern Co (SOT)

72.41

-0.51

(-0.70%)

Closed 29 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.95	-1.29498364231	73.36	74.209999	72.099999	872	72.93684233	DE
4	0.170001	0.235328076347	72.239999	74.34	71.95	517	73.10836281	DE
12	7.66	11.8301158301	64.75	75.5	63.85	527	71.82380972	DE
26	9.99	16.0044857417	62.42	75.5	60.98	445	68.04587668	DE
52	9.55	15.1924912504	62.86	75.5	58.98	419	66.47684847	DE
156	20.41	39.25	52	77.02	51.48	342	65.80217958	DE
260	16.98	30.6332311023	55.43	77.02	40.205	297	63.94241667	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	72.28	-0.55	-0.76	73	73.65	72.099999	2327
1719520020	72.83	0.09	0.12	73.349999	74.099999	72.45	3339
1719433620	72.739999	0.03	0.04	72.9	72.9	72.709999	205
1719347160	72.709999	-1.23	-1.66	73.88	74.209999	72.709999	379
1719260820	73.94	-0.17	-0.23	73.56	73.94	73.25	181
1719001620	74.11	1.33	1.83	73.36	74.11	73.36	257
1718915160	72.78	0.22	0.30	72.66	72.78	72.66	46
1718828820	72.56	0.61	0.85	72.47	72.56	72.47	65
1718742360	71.95	-0.55	-0.76	72.349999	72.4	71.95	182
1718656020	72.5	-0.84	-1.15	73.569999	73.599999	72.5	126
1718396820	73.34	0.93	1.28	73.5	73.93	73.34	275
1718310420	72.41	-0.02	-0.03	72.66	72.66	72.41	214
1718224020	72.43	-0.82	-1.12	73.15	73.15	72.02	370
1718137620	73.25	-0.12	-0.16	73.23	73.73	73.03	472
1718051220	73.37	0.85	1.17	72.29	73.37	72.28	335
1717792020	72.52	-0.13	-0.18	72.28	72.52	72.27	268
1717705620	72.65	-0.21	-0.29	73.03	73.03	72.5	741
1717619220	72.86	-1.25	-1.69	74.15	74.34	72.86	671
1717532820	74.11	0.26	0.35	73.16	74.11	73.16	1121
1717446420	73.849999	0.03	0.04	74.01	74.15	73.25	870
1717187220	73.819999	2.04	2.84	72.239999	73.819999	72.239999	231
1717100820	71.78	0.74	1.04	71.069999	71.78	71.01	408
1717014420	71.04	-0.31	-0.43	71.39	71.39	70.989999	451
1716928020	71.349999	-0.29	-0.40	71.7	71.989999	71.349999	559
1716841560	71.64	-0.04	-0.06	71.98	71.98	71.64	485
1716582420	71.68	0.18	0.25	71.65	71.68	70.599999	1552
1716496020	71.5	-1.24	-1.70	72.79	72.92	71.5	1823
1716409620	72.739999	-0.78	-1.06	73.52	75.5	72.739999	5121
1716323160	73.52	0.52	0.71	72.88	73.52	72.76	560
1716236760	73	0.04	0.05	73.239999	73.239999	72.97	9
1715977620	72.959999	-0.35	-0.48	72.38	72.959999	72.38	58
1715891220	73.31	0.36	0.49	72.88	73.459999	72.88	255
1715804820	72.95	0.18	0.25	72.75	73.26	72.61	522
1715718420	72.77	-0.25	-0.34	72.849999	72.849999	72.77	12
1715631960	73.02	0.25	0.34	72.48	73.02	72.48	127
1715372820	72.77	0.51	0.71	72.63	72.77	72.23	1045
1715286420	72.26	0.23	0.32	72.18	72.47	72.18	348
1715200020	72.03	0.53	0.74	71.599999	72.12	71.459999	408
1715113620	71.5	1.18	1.68	70.26	71.5	69.9	477
1715027220	70.319999	0.06	0.09	70.42	70.64	69.94	416
1714768020	70.26	0	0.00	70.44	70.44	70.02	352
1714681560	70.26	0.69	0.99	69.849999	70.7	69.58	1034
1714508820	69.569999	0.34	0.49	69.349999	69.569999	69.17	93
1714422420	69.23	0.29	0.42	68.33	69.41	68.33	220
1714163220	68.94	-0.81	-1.16	69.39	69.39	68.93	332
1714076820	69.75	0.42	0.61	68.819999	69.75	68.76	331
1713990420	69.33	0.55	0.80	68.47	69.33	67.569999	864
1713903960	68.78	0.2	0.29	68.39	68.81	68.31	411
1713817560	68.58	1.28	1.90	67.83	68.58	67.72	414
1713558420	67.3	1.14	1.72	66.629999	67.33	66.629999	348
1713472020	66.16	0.68	1.04	65.349999	66.16	65.349999	52
1713385620	65.48	1.5	2.34	63.85	65.48	63.85	222
1713299220	63.98	-0.09	-0.14	64.349999	64.349999	63.98	40
1713212820	64.069998	-0.63	-0.97	64.72	65.12	64.069998	175
1712953620	64.7	0	0.00	64.7	64.7	64.7	0
1712867220	64.7	-0.27	-0.42	64.849999	64.9	64.7	137
1712780760	64.97	0.02	0.03	64.97	64.97	64.97	50
1712694360	64.95	0.38	0.59	64.43	64.95	64.43	270
1712607960	64.569998	0.07	0.11	64.51	64.64	64.51	74
1712348820	64.5	-0.3	-0.46	64.75	64.75	64.4	143
1712262360	64.8	-0.9	-1.37	65.5	65.5	64.7	471
1712175960	65.7	-0.87	-1.31	65.7	65.7	65.7	4
1712089560	66.569998	0.45	0.68	66.29	66.81	66.129999	149

BNP Paribas Issuance

CWN Mining Acquisition Corporati

Atlas Financial

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions