Stockscreener 앱 받기
88.14
0.19%
0.17
시간 외 거래:
88.25
0.11
+0.12%
Southern Company 주식 (SO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $88.41 | $87.37 | $1.04 | 5,001,777.0 | +0.19% |
| 2024-11-20 | $88.41 | $87.80 | $0.61 | 3,934,933.0 | -0.36% |
| 2024-11-19 | $88.39 | $87.14 | $1.25 | 3,265,164.0 | +0.28% |
| 2024-11-18 | $88.17 | $86.84 | $1.33 | 4,528,054.0 | +0.13% |
| 2024-11-15 | $88.00 | $86.67 | $1.33 | 4,339,449.0 | +1.33% |
| 2024-11-14 | $87.50 | $86.61 | $0.89 | 3,152,493.0 | -0.85% |
| 2024-11-13 | $88.23 | $86.78 | $1.45 | 3,222,207.0 | -0.22% |
| 2024-11-12 | $88.63 | $87.60 | $1.03 | 3,779,493.0 | -0.70% |
| 2024-11-11 | $89.13 | $88.14 | $0.99 | 2,798,107.0 | -0.35% |
| 2024-11-08 | $88.79 | $87.15 | $1.64 | 3,649,455.0 | +1.97% |
| 2024-11-07 | $87.73 | $86.37 | $1.36 | 4,443,969.0 | -0.56% |
| 2024-11-06 | $88.74 | $87.11 | $1.63 | 4,515,128.0 | -1.44% |
| 2024-11-05 | $88.78 | $87.78 | $1.00 | 4,019,736.0 | +0.66% |
| 2024-11-04 | $89.21 | $87.50 | $1.71 | 4,648,135.0 | -0.47% |
| 2024-11-01 | $91.00 | $88.30 | $2.70 | 6,592,038.0 | -2.74% |
| 2024-10-31 | $92.38 | $90.12 | $2.26 | 9,956,912.0 | +1.87% |
| 2024-10-30 | $90.33 | $89.04 | $1.29 | 6,847,228.0 | -0.51% |
| 2024-10-29 | $91.03 | $89.63 | $1.40 | 5,703,553.0 | -2.15% |
| 2024-10-28 | $92.69 | $91.76 | $0.93 | 2,632,700.0 | -0.10% |
| 2024-10-25 | $94.19 | $91.81 | $2.38 | 2,413,564.0 | -1.85% |
| 2024-10-24 | $94.45 | $93.33 | $1.12 | 2,662,769.0 | -0.57% |
| 2024-10-23 | $94.18 | $92.83 | $1.35 | 4,516,586.0 | +1.15% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $91.00 | $86.37 | $4.63 | 66,891,915.0 | -3.17% |
| 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% |
0.98%
0.27%
자본화:
|
볼륨(24시간):