SO: Southern Company

As of Thursday, April 18th, 2024

$ 70.57

+2.80 +4.13%

Open: 70.00
High: 70.69
Low: 69.43
Volume: 4,601,389
Previous Close on Tuesday, April 16th, 2024

$ 67.77

-0.62 -0.91%

Open: 68.24
High: 68.24
Low: 67.53
Volume: 4,426,497

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 70.00 70.69 69.43 70.57 4,601,389 +2.80 +4.13
2024-04-16 68.24 68.24 67.53 67.77 4,426,497 -0.62 -0.91
2024-04-15 68.99 69.48 67.95 68.39 3,973,568 -0.34 -0.49
2024-04-12 69.84 69.93 68.32 68.73 4,818,010 -0.85 -1.22
2024-04-11 70.11 70.11 68.96 69.58 3,230,993 -0.19 -0.27
2024-04-10 69.37 69.91 68.97 69.77 8,425,031 -0.82 -1.16
2024-04-09 70.36 70.60 69.86 70.59 4,715,828 +0.53 +0.76
2024-04-08 69.76 70.32 69.63 70.06 3,400,337 +0.15 +0.21
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 70.69
On 2024-04-18		 67.53
On 2024-04-16		 0.80 1.15 70.11
On 2024-04-11		 67.53
On 2024-04-16		 -3.68 69.01
10D 71.37
On 2024-04-04		 67.53
On 2024-04-16		 -0.41 -0.58 71.37
On 2024-04-04		 67.53
On 2024-04-16		 -5.38 69.54
20D 72.08
On 2024-04-02		 67.53
On 2024-04-16		 0.36 0.51 72.08
On 2024-04-02		 67.53
On 2024-04-16		 -6.31 70.03
WTD 70.69
On 2024-04-18		 67.53
On 2024-04-16		 1.84 2.68 69.48
On 2024-04-15		 67.53
On 2024-04-16		 -2.81 68.91
MTD 72.08
On 2024-04-02		 67.53
On 2024-04-16		 -1.17 -1.63 72.08
On 2024-04-02		 67.53
On 2024-04-16		 -6.31 69.91
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,757
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,361
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,673,457
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,624
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
SO

Southern Company

70.57 +2.80 +4.13 4,601,389