SO: Southern Company

As of Friday, May 17th, 2024

$ 79.54

+0.16 +0.20%

Open: 78.67
High: 79.68
Low: 78.23
Volume: 4,833,669
Previous Close on Thursday, May 16th, 2024

$ 79.38

+0.09 +0.11%

Open: 79.23
High: 79.85
Low: 79.23
Volume: 5,685,536

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 78.67 79.68 78.23 79.54 4,833,669 +0.16 +0.20
2024-05-16 79.23 79.85 79.23 79.38 5,685,536 +0.09 +0.11
2024-05-15 79.11 79.77 79.03 79.29 4,129,078 +0.58 +0.74
2024-05-14 79.00 79.16 78.37 78.71 5,222,420 +0.01 +0.01
2024-05-13 78.50 78.94 78.34 78.70 4,382,374 +0.56 +0.72
2024-05-10 78.69 78.74 77.84 78.14 4,939,751 -0.11 -0.14
2024-05-09 77.59 78.30 77.10 78.25 5,465,691 +0.62 +0.80
2024-05-08 76.89 77.77 76.66 77.63 6,671,528 +0.68 +0.88
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 79.85
On 2024-05-16		 78.23
On 2024-05-17		 1.40 1.79 79.85
On 2024-05-16		 78.23
On 2024-05-17		 -2.03 79.12
10D 79.85
On 2024-05-16		 74.88
On 2024-05-06		 3.69 4.86 79.85
On 2024-05-16		 78.23
On 2024-05-17		 -2.03 78.21
20D 79.85
On 2024-05-16		 71.66
On 2024-04-22		 7.39 10.24 74.85
On 2024-04-25		 73.14
On 2024-04-26		 -2.28 76.17
WTD 79.85
On 2024-05-16		 78.23
On 2024-05-17		 1.40 1.79 79.85
On 2024-05-16		 78.23
On 2024-05-17		 -2.03 79.12
MTD 79.85
On 2024-05-16		 73.20
On 2024-05-01		 6.04 8.22 79.85
On 2024-05-16		 78.23
On 2024-05-17		 -2.03 77.52
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
EMLP

First Trust North American Energy Infrastructure Fund

30.96 +0.10 +0.32 204,820
EWT

iShares MSCI Taiwan ETF

50.98 +0.15 +0.30 2,972,685
DVY

iShares Select Dividend ETF

125.75 +0.22 +0.18 288,459
TLRY

Tilray Inc.

1.98 -0.14 -6.60 51,958,550
SO

Southern Company

79.54 +0.16 +0.20 4,833,669