95.07
price up icon1.67%   1.56
after-market 시간 외 거래: 94.22 -0.85 -0.89%
loading

Southern Company 주식 (SO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-30 $95.52 $93.06 $2.46 7,417,898.0 +1.67%
2025-10-29 $94.39 $92.85 $1.54 6,218,810.0 -0.43%
2025-10-28 $95.24 $93.32 $1.92 6,011,597.0 -1.56%
2025-10-27 $95.70 $94.78 $0.92 4,019,127.0 -0.50%
2025-10-24 $96.61 $95.83 $0.775 4,352,564.0 -0.28%
2025-10-23 $98.00 $96.12 $1.88 3,194,770.0 -1.36%
2025-10-22 $98.11 $96.44 $1.67 3,264,309.0 +0.49%
2025-10-21 $98.28 $96.53 $1.75 4,582,382.0 -0.71%
2025-10-20 $98.41 $97.34 $1.06 4,995,916.0 -0.11%
2025-10-17 $99.15 $97.61 $1.54 4,947,941.0 -0.64%
2025-10-16 $100.8 $98.38 $2.45 4,925,469.0 -1.29%
2025-10-15 $100.2 $99.17 $1.07 7,211,241.0 +0.04%
2025-10-14 $99.81 $98.46 $1.35 5,339,923.0 +1.63%
2025-10-13 $98.42 $97.19 $1.23 4,261,291.0 -0.21%
2025-10-10 $98.36 $96.45 $1.91 5,294,213.0 +2.25%
2025-10-09 $96.66 $96.01 $0.65 4,105,977.0 -0.05%
2025-10-08 $96.79 $95.50 $1.30 3,699,723.0 -0.25%
2025-10-07 $96.77 $95.30 $1.47 5,847,898.0 +0.97%
2025-10-06 $95.53 $94.40 $1.12 4,852,989.0 +1.00%
2025-10-03 $94.85 $93.50 $1.35 6,022,842.0 +0.69%
2025-10-02 $94.53 $93.53 $1.00 4,435,672.0 -0.96%
2025-10-01 $95.38 $94.61 $0.77 4,595,680.0 +0.03%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $100.8 $92.85 $7.98 117,016,130.0 +0.32%
2025-09 $95.06 $90.34 $4.72 105,316,187.0 +2.68%
2025-08 $96.42 $92.07 $4.35 96,220,426.0 -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

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

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%
utilities_regulated_electric DUK
$125.21
price up icon 0.74%
utilities_regulated_electric NGG
$76.05
price up icon 0.66%
utilities_regulated_electric AEP
$121.89
price down icon 0.18%
utilities_regulated_electric D
$59.52
price up icon 0.90%
utilities_regulated_electric XEL
$81.59
price up icon 2.38%
자본화:     |  볼륨(24시간):