Stockscreener 앱 받기
89.05
1.81%
-1.64
시간 외 거래:
88.79
-0.26
-0.29%
Southern Company 주식 (SO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-19 | $90.81 | $88.89 | $1.92 | 5,010,882.0 | -1.81% |
| 2025-11-18 | $91.41 | $90.53 | $0.8799 | 4,948,779.0 | +0.12% |
| 2025-11-17 | $90.97 | $90.14 | $0.8275 | 5,709,989.0 | -0.12% |
| 2025-11-14 | $91.62 | $90.30 | $1.32 | 4,611,911.0 | -0.53% |
| 2025-11-13 | $92.38 | $91.08 | $1.30 | 5,696,047.0 | -0.78% |
| 2025-11-12 | $92.02 | $90.88 | $1.14 | 4,823,454.0 | +0.82% |
| 2025-11-11 | $91.44 | $90.55 | $0.895 | 3,884,927.0 | +0.42% |
| 2025-11-10 | $91.35 | $89.96 | $1.39 | 6,177,763.0 | -0.74% |
| 2025-11-07 | $91.91 | $90.86 | $1.05 | 4,771,274.0 | +0.59% |
| 2025-11-06 | $92.05 | $90.86 | $1.19 | 4,915,716.0 | -0.56% |
| 2025-11-05 | $92.23 | $90.50 | $1.73 | 12,716,679.0 | -1.42% |
| 2025-11-04 | $93.51 | $92.41 | $1.10 | 12,398,746.0 | -0.45% |
| 2025-11-03 | $95.09 | $92.18 | $2.91 | 14,018,871.0 | -0.95% |
| 2025-10-31 | $94.68 | $93.60 | $1.08 | 5,432,351.0 | -1.08% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $95.09 | $88.89 | $6.20 | 94,695,920.0 | -5.31% |
| 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% |
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% |
1.27%
자본화:
|
볼륨(24시간):