SO: Southern Company

As of Tuesday, April 29th, 2025

$ 91.45

+0.70 +0.77%

Open: 90.60
High: 91.60
Low: 90.34
Volume: 3,234,844
Previous Close on Monday, April 28th, 2025

$ 90.75

+0.32 +0.35%

Open: 90.35
High: 91.05
Low: 89.82
Volume: 2,331,546

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 90.60 91.60 90.34 91.45 3,234,844 +0.70 +0.77
2025-04-28 90.35 91.05 89.82 90.75 2,331,546 +0.32 +0.35
2025-04-25 91.05 91.34 90.15 90.43 3,435,580 -0.62 -0.68
2025-04-24 91.04 91.44 90.27 91.05 3,015,273 -0.08 -0.09
2025-04-23 91.48 91.58 90.17 91.13 5,214,443 -0.73 -0.79
2025-04-22 90.44 92.22 90.25 91.86 3,849,458 +1.63 +1.81
2025-04-21 91.62 91.71 89.58 90.23 3,015,032 -1.58 -1.72
2025-04-17 90.89 93.04 90.81 91.81 3,461,938 +1.34 +1.48
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 91.60
On 2025-04-29		 89.82
On 2025-04-28		 -0.41 -0.45 91.58
On 2025-04-23		 89.82
On 2025-04-28		 -1.92 90.96
10D 93.04
On 2025-04-17		 89.58
On 2025-04-21		 0.29 0.32 93.04
On 2025-04-17		 89.58
On 2025-04-21		 -3.72 91.02
20D 93.65
On 2025-04-04		 85.00
On 2025-04-09		 -0.50 -0.54 93.65
On 2025-04-04		 85.00
On 2025-04-09		 -9.24 90.33
WTD 91.60
On 2025-04-29		 89.82
On 2025-04-28		 1.02 1.13 91.05
On 2025-04-28		 91.05
On 2025-04-28		 0.00 91.10
MTD 93.65
On 2025-04-04		 85.00
On 2025-04-09		 -0.50 -0.54 93.65
On 2025-04-04		 85.00
On 2025-04-09		 -9.24 90.33
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
OC

Owens Corning

144.50 +0.54 +0.38 596,248
ED

Consolidated Edison Inc.

112.13 +1.00 +0.90 2,000,409
PB

Prosperity Bancshares Inc.

68.51 +0.78 +1.15 794,584
SO

Southern Company

91.45 +0.70 +0.77 3,234,844