Stockscreener 앱 받기
70.80
0.80%
-0.57
시간 외 거래:
70.81
0.01
+0.01%
Southern Company 주식 (SSO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $71.29 | $70.59 | $0.6997 | 1,788,486.0 | -0.80% |
| 2026-09-03 | $71.55 | $70.35 | $1.20 | 2,127,586.0 | +2.06% |
| 2026-09-02 | $70.16 | $69.30 | $0.8607 | 2,060,245.0 | +0.89% |
| 2026-09-01 | $69.85 | $68.91 | $0.94 | 6,131,278.0 | -1.39% |
| 2026-08-31 | $70.47 | $69.88 | $0.595 | 2,805,377.0 | -0.64% |
| 2026-08-28 | $71.84 | $70.55 | $1.29 | 2,481,190.0 | -0.46% |
| 2026-08-27 | $71.32 | $70.39 | $0.935 | 6,285,818.0 | +1.30% |
| 2026-08-26 | $70.41 | $69.80 | $0.61 | 1,593,911.0 | +0.01% |
| 2026-08-25 | $70.31 | $69.65 | $0.66 | 4,080,579.0 | +0.60% |
| 2026-08-24 | $70.04 | $69.47 | $0.565 | 2,832,519.0 | -0.60% |
| 2026-08-21 | $70.54 | $69.87 | $0.6646 | 1,967,170.0 | +0.78% |
| 2026-08-20 | $70.63 | $69.52 | $1.11 | 2,158,452.0 | -1.69% |
| 2026-08-19 | $71.44 | $70.65 | $0.79 | 2,726,326.0 | +0.40% |
| 2026-08-18 | $70.91 | $70.44 | $0.47 | 3,332,389.0 | -1.36% |
| 2026-08-17 | $72.27 | $71.47 | $0.795 | 2,142,050.0 | -0.97% |
| 2026-08-14 | $72.67 | $72.04 | $0.63 | 2,510,405.0 | -0.44% |
| 2026-08-13 | $72.80 | $71.84 | $0.9549 | 1,842,254.0 | +1.37% |
| 2026-08-12 | $71.97 | $71.31 | $0.6625 | 2,092,940.0 | +0.53% |
| 2026-08-11 | $71.93 | $70.98 | $0.95 | 1,568,397.0 | -0.70% |
Southern Company 주식 (SSO) 연도별 가격 이력
이 심층 분석에서는 Southern Company 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SSO 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 (SSO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $71.55 | $68.91 | $2.64 | 13,896,081.0 | +0.73% |
| 2026-08 | $72.80 | $67.40 | $5.40 | 60,494,710.0 | +4.91% |
| 2026-07 | $68.83 | $63.91 | $4.92 | 61,939,707.0 | -0.56% |
| 2026-06 | $70.12 | $63.17 | $6.95 | 82,368,664.0 | -2.97% |
| 2026-05 | $69.72 | $62.32 | $7.40 | 63,002,485.0 | +10.29% |
| 2026-04 | $63.20 | $51.01 | $12.19 | 94,883,437.0 | +21.36% |
| 2026-03 | $58.41 | $48.63 | $9.78 | 123,380,591.0 | -10.57% |
| 2026-02 | $60.16 | $56.38 | $3.78 | 92,757,540.0 | -2.16% |
| 2026-01 | $60.37 | $56.82 | $3.55 | 80,775,180.0 | +2.37% |
Southern Company 주식 (SSO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $59.62 | $56.04 | $3.58 | 58,282,434.0 | +0.93% |
| 2025-11 | $59.02 | $52.92 | $6.10 | 124,111,310.0 | -0.21% |
| 2025-10 | $59.74 | $53.70 | $6.04 | 133,673,606.0 | +4.13% |
| 2025-09 | $56.44 | $50.97 | $5.47 | 72,962,522.0 | +6.51% |
| 2025-08 | $53.39 | $48.78 | $4.60 | 94,349,494.0 | +3.54% |
| 2025-07 | $52.11 | $48.48 | $3.63 | 82,885,408.0 | +4.05% |
| 2025-06 | $49.06 | $43.88 | $5.18 | 80,513,920.0 | +9.71% |
| 2025-05 | $45.60 | $39.89 | $5.71 | 101,360,186.0 | +12.22% |
| 2025-04 | $42.59 | $30.42 | $12.17 | 213,297,206.0 | -4.12% |
| 2025-03 | $47.44 | $39.58 | $7.86 | 146,933,850.0 | -11.81% |
| 2025-02 | $50.15 | $45.13 | $5.02 | 91,867,538.0 | -3.12% |
| 2025-01 | $49.98 | $44.47 | $5.52 | 97,697,446.0 | +4.73% |
Southern Company 주식 (SSO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.06 | $45.69 | $4.38 | 76,742,226.0 | -4.93% |
| 2024-11 | $49.18 | $43.82 | $5.36 | 83,793,732.0 | +11.54% |
| 2024-10 | $46.85 | $43.71 | $3.14 | 92,478,968.0 | -2.50% |
| 2024-09 | $45.23 | $39.84 | $5.40 | 106,649,174.0 | +3.47% |
| 2024-08 | $43.69 | $35.91 | $7.77 | 129,486,870.0 | +3.90% |
| 2024-07 | $44.41 | $40.05 | $4.35 | 125,975,452.0 | +1.55% |
| 2024-06 | $42.24 | $38.14 | $4.10 | 81,044,034.0 | +6.35% |
| 2024-05 | $39.75 | $35.07 | $4.68 | 129,740,798.0 | +9.60% |
| 2024-04 | $38.94 | $34.38 | $4.57 | 205,921,442.0 | -8.58% |
| 2024-03 | $38.98 | $36.16 | $2.82 | 107,954,624.0 | +5.77% |
| 2024-02 | $36.99 | $33.45 | $3.55 | 135,936,878.0 | +9.90% |
| 2024-01 | $34.57 | $31.27 | $3.30 | 175,569,850.0 | +2.49% |
1.34%
자본화:
|
볼륨(24시간):