Stockscreener 앱 받기
91.18
2.24%
2.00
시간 외 거래:
90.26
-0.92
-1.01%
Southern Company 주식 (SO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $91.22 | $89.20 | $2.02 | 8,324,317.0 | +2.24% |
| 2026-10-15 | $91.00 | $89.02 | $1.98 | 8,551,293.0 | -0.22% |
| 2026-10-14 | $89.64 | $87.40 | $2.25 | 7,258,994.0 | +1.44% |
| 2026-10-13 | $88.34 | $86.24 | $2.10 | 6,567,653.0 | +1.23% |
| 2026-10-12 | $87.08 | $85.73 | $1.34 | 3,386,402.0 | +1.01% |
| 2026-10-09 | $86.22 | $85.71 | $0.515 | 3,130,306.0 | +0.02% |
| 2026-10-08 | $86.23 | $84.94 | $1.29 | 5,989,598.0 | +0.83% |
| 2026-10-07 | $86.01 | $85.19 | $0.8252 | 5,626,498.0 | +0.00% |
| 2026-10-06 | $85.52 | $84.14 | $1.38 | 5,773,142.0 | +1.97% |
| 2026-10-05 | $84.39 | $83.17 | $1.22 | 6,572,359.0 | +0.08% |
| 2026-10-02 | $84.31 | $83.59 | $0.72 | 7,802,506.0 | +0.30% |
| 2026-10-01 | $83.61 | $82.01 | $1.59 | 7,566,975.0 | +0.70% |
| 2026-09-30 | $83.98 | $82.88 | $1.10 | 8,554,330.0 | -0.67% |
| 2026-09-29 | $83.65 | $81.69 | $1.96 | 8,992,443.0 | +1.34% |
| 2026-09-28 | $83.07 | $81.91 | $1.16 | 5,048,943.0 | -0.64% |
| 2026-09-25 | $83.01 | $82.09 | $0.92 | 4,920,498.0 | -0.01% |
| 2026-09-24 | $83.98 | $82.83 | $1.15 | 4,895,205.0 | -0.69% |
| 2026-09-23 | $84.90 | $83.21 | $1.69 | 5,572,818.0 | -1.97% |
| 2026-09-22 | $85.94 | $84.97 | $0.9691 | 4,350,746.0 | -0.36% |
| 2026-09-21 | $86.15 | $85.18 | $0.97 | 6,973,009.0 | -0.07% |
| 2026-09-18 | $86.35 | $85.42 | $0.925 | 15,145,618.0 | -1.43% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $91.22 | $82.01 | $9.21 | 76,550,043.0 | +10.00% |
| 2026-09 | $89.33 | $81.69 | $7.64 | 130,861,684.0 | -5.81% |
| 2026-08 | $95.31 | $87.20 | $8.11 | 121,806,247.0 | -6.97% |
| 2026-07 | $99.26 | $93.21 | $6.05 | 97,988,063.0 | -1.17% |
| 2026-06 | $97.52 | $89.02 | $8.50 | 146,440,728.0 | +3.98% |
| 2026-05 | $97.40 | $91.34 | $6.06 | 112,174,213.0 | -4.81% |
| 2026-04 | $98.49 | $91.60 | $6.89 | 90,027,566.0 | +0.19% |
| 2026-03 | $99.58 | $93.16 | $6.42 | 120,900,897.0 | -0.88% |
| 2026-02 | $97.97 | $87.84 | $10.12 | 146,845,046.0 | +9.04% |
| 2026-01 | $89.55 | $85.22 | $4.33 | 106,288,405.0 | +2.42% |
Southern Company 주식 (SO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $90.75 | $83.80 | $6.95 | 127,161,613.0 | -3.90% |
| 2025-11 | $95.09 | $88.20 | $6.89 | 121,378,013.0 | -3.11% |
| 2025-10 | $100.8 | $92.85 | $7.98 | 115,030,583.0 | -0.77% |
| 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
| 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% |
2.18%
자본화:
|
볼륨(24시간):