Quotes 5-day view: Southern Company

Delayed Quote Nyse
Southern Company(SO) : Historical Chart (5-day)
  2024-07-16 2024-07-17 2024-07-18 2024-07-19 2024-07-22
Last 81.12 $ 81.63 $ 81.31 $ 81.4 $ 81.85 $
Volume 3 211 356 4 313 719 2 922 148 2 730 034 3 619 881
Change +1.34% +0.63% -0.39% +0.11% +0.55%
Opening 80.50 81.38 81.06 81.83 81.48
High 81.19 82.84 82.26 81.83 82.17
Low 80.26 81.18 81.06 81.04 81.33

Performance

1 day+0.55%
1 week+2.25%
Current month+5.52%
1 month+4.32%
3 months+12.15%
6 months+18.93%
Current year+16.73%
1 year+12.03%
3 years+29.96%
5 years+47.53%
10 years+82.25%

Volumes

markets
Daily volume
3 619 881
Estimated daily volume
3 619 881
Avg. Volume 20 sessions
2 958 756
Daily volume ratio
1.22
Avg. Volume 20 sessions USD
242 174 178.60
Record volume 1
23 170 100
Record volume 2
21 767 980
Record volume 3
21 583 210
Capital turnover ratio
0.00
Float rotation
0.00

Basic data

Capitalization (USD)
89 496 927 185
Net sales (USD)
25 253 000 000
Number of employees
27 960
Sales / Employee (USD)
903 183
Free-Float
99.75 %
Free-Float capitalization (USD)
89 353 832 841
Average Daily Capital Traded
0.27%

Indicators

Moving average 5 days
81.46
Moving average 20 days
78.98
Moving average 50 days
78.79
Moving average 100 days
74.89
Price spread / (MMA5)
-0.47%
Price spread / (MMA20)
-3.50%
Price spread / (MMA50)
-3.73%
Price spread / (MMA100)
-8.50%
STIM
RSI 9 days
73.85
RSI 14 days
67.66

Add to a list
Change 5d. change 1-year change 3-years change Capi. ($)
+0.55%+2.25%+12.03%+29.96% 89.5B
+1.25%+2.72%-3.95%-4.23% 150B
+0.58%+2.11%+13.46%+4.49% 83B
-0.02%-0.68%+1.92%+12.13% 80.15B
+0.18%-2.49%+6.10%-18.35% 72.56B
+0.59%-10.55%+97.12% - 60.03B
+1.30%+3.75%+7.30%+11.16% 49.73B
+2.09%-6.02% - - 45.71B
+0.76%+1.51%-3.68%-30.37% 43.42B
+1.39%+3.28%+1.61%+95.61% 39B
Average +0.72%-0.67%+14.66%+12.55% 71.29B
Weighted average by Cap. +0.51%-0.20%+12.43%+8.28%
See all sector performances

Historical Quotes: Southern Company

DateOpeningHighLowEnd-of-dayVolume

Latest transactions

cda098c6f8233d77b15275469c.We52eV3WNqPWUDwKzdb39khCE_roG3Ig2tUGhL0PTcg.CrwwFQ6RD8_lJXc_ioC1pBsoQqObIxZI7K9D6eJmP6UKuyMTF7dDlbAhaQ
DatePriceVolumeDaily volume
04:00:02 pm 81.85 825,229 2,244,757
03:59:59 pm 81.85 141 1,419,528
03:59:59 pm 81.85 100 1,419,387
03:59:58 pm 81.86 200 1,419,287
03:59:58 pm 81.86 100 1,419,087
03:59:58 pm 81.86 100 1,418,987
03:59:58 pm 81.86 100 1,418,887
03:59:58 pm 81.86 100 1,418,787
03:59:58 pm 81.86 100 1,418,687
03:59:58 pm 81.86 4,950 1,418,587
Chart Southern Company
More charts

Course Extremes

1 week
81.04
Extreme 81.04
82.84
1 month
76.96
Extreme 76.96
82.84
Current year
65.80
Extreme 65.8
82.84
1 year
61.56
Extreme 61.5601
82.84
3 years
58.85
Extreme 58.85
82.84
5 years
41.96
Extreme 41.96
82.84
10 years
41.40
Extreme 41.4
82.84

Monthly variations

Annual variations

2024+16.73%
2023-1.81%
2022+4.13%
2021+11.64%
2020-3.56%
2019+45.04%
2018-8.67%
2017-2.24%
2016+5.13%
2015-4.72%
2014+19.46%
2013-3.97%
2012-7.52%
2011+21.08%
2010+14.74%
2009-9.95%
2008-4.52%
2007+5.13%
2006+6.75%
2005+3.01%
2004+10.81%
2003+6.55%
2002+11.99%
2001-23.76%
2000+41.49%
1999-19.14%
1998+12.32%
1997+14.36%
1996-8.12%
1995+23.13%
1994-9.35%
1993+14.61%
1992+12.00%
1991+23.32%
1990-4.29%
1989+30.17%
19880.00%
1987-11.82%
1986+14.04%
1985+17.88%
1984+15.27%
1983+4.80%
1982+30.21%
1981-2.04%
1980+6.52%
1979-14.02%
1978-24.65%
1977+8.40%
1976+11.02%
1975+71.01%
1974-46.09%
1973-20.50%
1972-8.52%
1971-16.19%
1970+2.94%
1969-10.13%
1968+0.89%
  1. Stock Market
  2. Equities
  3. SO Stock
  4. Quotes Southern Company