Historical Stock Price
| Home |
| Free Dividend Report |
| SO Dividend History |
| SO Historical Stock Prices |
| SO Preferred Stock |
| SO Options Chain |
| SO Message Board |
Southern (SO) has the following price history information. Looking back at SO historical stock prices for the last five trading days, on April 12, 2024, SO opened at $69.84, traded as high as $69.93 and as low as $68.32, and closed at $68.73. Trading volume was a total of 4.82M shares. On April 15, 2024, SO opened at $68.99, traded as high as $69.48 and as low as $67.95, and closed at $68.39. Trading volume was a total of 3.97M shares. On April 16, 2024, SO opened at $68.24, traded as high as $68.24 and as low as $67.53, and closed at $67.77. Trading volume was a total of 4.43M shares. On April 17, 2024, SO opened at $68.09, traded as high as $69.98 and as low as $68.02, and closed at $69.80. Trading volume was a total of 6.71M shares. On April 18, 2024, SO opened at $70.00, traded as high as $70.69 and as low as $69.43, and closed at $70.57. Trading volume was a total of 4.60M shares.
SO Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Southern shares, starting with a $10,000 purchase of SO, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $45.34 | ||
| End price/share: | $70.57 | ||
| Starting shares: | 220.56 | ||
| Ending shares: | 343.70 | ||
| Dividends reinvested/share: | $24.43 | ||
| Total return: | 142.55% | ||
| Average Annual Total Return: | 9.27% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $24,260.73 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $45.34 | ||
| End price/share: | $70.57 | ||
| Dividends collected/share: | $24.43 | ||
| Total return: | 109.53% | ||
| Average Annual Total Return: | 7.68% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $20,953.78 | ||
| Years: | 10.00 | ||
 | |||||
| SO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $69.84 | $69.93 | $68.32 | $68.73 | 4.82M |
| 04/15/2024 | $68.99 | $69.48 | $67.95 | $68.39 | 3.97M |
| 04/16/2024 | $68.24 | $68.24 | $67.53 | $67.77 | 4.43M |
| 04/17/2024 | $68.09 | $69.98 | $68.02 | $69.80 | 6.71M |
| 04/18/2024 | $70.00 | $70.69 | $69.43 | $70.57 | 4.60M |
|
| About Southern |
| Southern is a holding company. Through its subsidiaries, Alabama Power Company, Georgia Power Company, and Mississippi Power Company, each of which is an operating public utility company, Co. provides electric service to retail customers in three Southeastern states in addition to wholesale customers in the Southeast. Co. also owns Southern Company Gas, which is an energy services holding company whose primary business is the distribution of natural gas in four states, Illinois, Georgia, Virginia, and Tennessee, through the natural gas distribution utilities. Southern Company Gas is also involved in several other businesses that are complementary to the distribution of natural gas. |
| SO Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $68.73 |
| 04/15/2024 | $68.39 |
| 04/16/2024 | $67.77 |
| 04/17/2024 | $69.80 |
| 04/18/2024 | $70.57 |
| Utilities Historical Prices |
| SO is categorized under the Utilities sector; below are some other companies in the same sector:
SPH Historical Stock Prices Also explore: SO shares outstanding history
|
Free SO Email Alerts:
SO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.