Stockscreener 앱 받기
92.30
0.07%
0.06
Southern Company 주식 (SO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $92.81 | $92.22 | $0.595 | 3,227,612.0 | +0.07% |
| 2025-08-28 | $93.04 | $92.07 | $0.97 | 2,825,933.0 | -1.11% |
| 2025-08-27 | $93.46 | $92.81 | $0.65 | 3,089,244.0 | +0.20% |
| 2025-08-26 | $93.50 | $92.49 | $1.01 | 3,699,244.0 | -0.06% |
| 2025-08-25 | $94.49 | $92.98 | $1.50 | 2,058,924.0 | -1.41% |
| 2025-08-22 | $95.50 | $94.08 | $1.42 | 3,296,594.0 | -0.15% |
| 2025-08-21 | $95.17 | $94.36 | $0.82 | 3,174,866.0 | -0.33% |
| 2025-08-20 | $95.64 | $94.33 | $1.31 | 5,556,418.0 | +0.80% |
| 2025-08-19 | $94.22 | $92.83 | $1.39 | 4,690,459.0 | +1.43% |
| 2025-08-18 | $93.64 | $92.77 | $0.87 | 5,070,428.0 | -1.30% |
| 2025-08-15 | $94.76 | $93.63 | $1.13 | 5,698,346.0 | -0.13% |
| 2025-08-14 | $94.70 | $93.75 | $0.95 | 5,252,351.0 | -0.63% |
| 2025-08-13 | $94.86 | $93.40 | $1.45 | 5,477,946.0 | +0.88% |
| 2025-08-12 | $94.68 | $93.28 | $1.40 | 7,463,681.0 | -0.65% |
| 2025-08-11 | $95.34 | $94.23 | $1.11 | 4,313,201.0 | -0.13% |
| 2025-08-08 | $95.79 | $94.47 | $1.32 | 4,148,247.0 | -0.69% |
| 2025-08-07 | $95.57 | $94.31 | $1.26 | 4,161,815.0 | +0.71% |
| 2025-08-06 | $95.54 | $94.17 | $1.37 | 3,656,279.0 | +0.31% |
| 2025-08-05 | $96.42 | $93.96 | $2.46 | 6,033,343.0 | -1.68% |
| 2025-08-04 | $96.20 | $95.02 | $1.18 | 5,836,806.0 | +1.06% |
| 2025-08-01 | $95.52 | $94.15 | $1.37 | 7,488,689.0 | +0.54% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $96.42 | $92.07 | $4.35 | 99,448,038.0 | -2.31% |
| 2025-07 | $96.44 | $90.38 | $6.06 | 113,710,364.0 | +2.89% |
| 2025-06 | $91.94 | $87.49 | $4.45 | 109,315,567.0 | +2.03% |
| 2025-05 | $92.56 | $83.09 | $9.47 | 115,255,427.0 | -2.06% |
| 2025-04 | $93.65 | $85.00 | $8.65 | 97,484,737.0 | -0.07% |
| 2025-03 | $93.48 | $87.09 | $6.39 | 96,490,951.0 | +2.41% |
| 2025-02 | $90.03 | $82.78 | $7.25 | 90,120,198.0 | +6.96% |
| 2025-01 | $86.64 | $80.46 | $6.19 | 100,082,372.0 | +1.98% |
Southern Company 주식 (SO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $89.39 | $81.38 | $8.01 | 71,839,430.0 | -7.57% |
| 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% |
0.10%
0.40%
자본화:
|
볼륨(24시간):