Stockscreener 앱 받기
82.86
1.32%
1.08
Southern Company 주식 (SO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $83.10 | $81.40 | $1.70 | 6,210,956.0 | +1.32% |
| 2024-12-19 | $82.79 | $81.38 | $1.41 | 3,723,178.0 | +0.34% |
| 2024-12-18 | $83.20 | $81.45 | $1.75 | 3,819,249.0 | -2.14% |
| 2024-12-17 | $83.36 | $81.38 | $1.98 | 5,216,800.0 | +1.71% |
| 2024-12-16 | $83.34 | $81.81 | $1.53 | 4,655,123.0 | -1.59% |
| 2024-12-13 | $83.39 | $82.71 | $0.68 | 2,397,344.0 | -0.20% |
| 2024-12-12 | $84.17 | $83.18 | $0.99 | 2,965,095.0 | +0.14% |
| 2024-12-11 | $84.36 | $83.00 | $1.36 | 4,701,521.0 | -1.35% |
| 2024-12-10 | $84.68 | $83.24 | $1.44 | 3,146,220.0 | +0.09% |
| 2024-12-09 | $85.20 | $83.85 | $1.35 | 3,596,339.0 | -0.59% |
| 2024-12-06 | $86.44 | $84.50 | $1.94 | 4,331,544.0 | -1.60% |
| 2024-12-05 | $86.65 | $85.89 | $0.76 | 2,938,069.0 | +0.40% |
| 2024-12-04 | $86.47 | $85.50 | $0.97 | 3,602,118.0 | -0.48% |
| 2024-12-03 | $88.50 | $86.24 | $2.26 | 5,441,360.0 | -1.72% |
| 2024-12-02 | $89.39 | $87.64 | $1.75 | 3,886,772.0 | -1.53% |
| 2024-11-29 | $90.09 | $88.92 | $1.17 | 2,145,559.0 | -0.68% |
| 2024-11-27 | $90.23 | $89.34 | $0.895 | 3,372,586.0 | +0.46% |
| 2024-11-26 | $89.36 | $88.14 | $1.22 | 3,303,067.0 | +1.03% |
| 2024-11-25 | $88.44 | $87.41 | $1.03 | 5,478,410.0 | +0.94% |
| 2024-11-22 | $88.63 | $87.58 | $1.05 | 3,312,101.0 | -0.61% |
Southern Company 주식 (SO) 연도별 가격 이력
이 심층 분석에서는 Southern Company 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Southern Company 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Southern Company 주식 (SO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $89.39 | $81.38 | $8.01 | 66,842,644.0 | -7.03% |
| 2024-11 | $91.00 | $86.37 | $4.63 | 79,501,861.0 | -2.09% |
| 2024-10 | $94.45 | $88.21 | $6.24 | 92,787,281.0 | +0.94% |
| 2024-09 | $90.85 | $86.36 | $4.49 | 88,589,167.0 | +4.38% |
| 2024-08 | $89.68 | $83.33 | $6.35 | 93,949,673.0 | +3.45% |
| 2024-07 | $83.70 | $76.96 | $6.74 | 71,278,345.0 | +7.67% |
| 2024-06 | $80.84 | $77.18 | $3.66 | 73,104,794.0 | -3.21% |
| 2024-05 | $80.23 | $73.20 | $7.03 | 106,268,187.0 | +9.03% |
| 2024-04 | $74.85 | $67.53 | $7.32 | 109,550,543.0 | +2.45% |
| 2024-03 | $71.91 | $65.99 | $5.92 | 83,673,675.0 | +6.68% |
| 2024-02 | $70.53 | $65.80 | $4.73 | 103,197,094.0 | -3.27% |
| 2024-01 | $72.54 | $67.70 | $4.84 | 94,033,574.0 | -0.86% |
Southern Company 주식 (SO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $73.42 | $68.71 | $4.71 | 86,493,446.0 | -1.21% |
| 2023-11 | $71.33 | $67.13 | $4.20 | 98,354,788.0 | +5.47% |
| 2023-10 | $67.72 | $61.56 | $6.16 | 100,853,884.0 | +3.99% |
| 2023-09 | $71.74 | $64.36 | $7.38 | 82,565,189.0 | -4.44% |
| 2023-08 | $72.54 | $67.14 | $5.40 | 71,431,285.0 | -6.37% |
| 2023-07 | $73.84 | $68.81 | $5.03 | 80,313,058.0 | +2.98% |
| 2023-06 | $72.19 | $68.59 | $3.60 | 91,532,809.0 | +0.72% |
| 2023-05 | $75.80 | $69.02 | $6.78 | 90,263,565.0 | -5.17% |
| 2023-04 | $74.46 | $68.25 | $6.21 | 68,008,686.0 | +5.71% |
| 2023-03 | $70.42 | $61.73 | $8.69 | 120,876,127.0 | +10.34% |
| 2023-02 | $69.44 | $63.02 | $6.42 | 78,204,828.0 | -6.83% |
| 2023-01 | $73.03 | $64.80 | $8.23 | 74,657,299.0 | -5.22% |
Southern Company 주식 (SO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $72.83 | $66.69 | $6.14 | 105,221,907.0 | +5.57% |
| 2022-11 | $67.83 | $62.42 | $5.41 | 94,322,355.0 | +3.30% |
| 2022-10 | $71.11 | $60.71 | $10.40 | 96,023,063.0 | -3.71% |
| 2022-09 | $80.32 | $67.85 | $12.47 | 82,458,276.0 | -11.77% |
| 2022-08 | $80.57 | $74.75 | $5.82 | 81,963,354.0 | +0.20% |
| 2022-07 | $77.61 | $69.85 | $7.76 | 70,858,873.0 | +7.79% |
| 2022-06 | $76.24 | $64.79 | $11.45 | 90,067,056.0 | -5.68% |
| 2022-05 | $76.30 | $72.13 | $4.17 | 111,440,160.0 | +3.09% |
| 2022-04 | $77.23 | $71.97 | $5.27 | 115,727,221.0 | +1.21% |
| 2022-03 | $73.18 | $62.97 | $10.21 | 126,815,757.0 | +11.95% |
| 2022-02 | $69.39 | $61.77 | $7.62 | 132,954,928.0 | -6.79% |
| 2022-01 | $69.77 | $65.40 | $4.36 | 110,439,461.0 | +1.33% |
1.12%
자본화:
|
볼륨(24시간):