SO: Southern Company

As of Friday, January 17th, 2025

$ 83.90

+0.01 +0.01%

Open: 83.68
High: 84.49
Low: 83.35
Volume: 5,405,440
Previous Close on Thursday, January 16th, 2025

$ 83.89

+1.55 +1.88%

Open: 82.10
High: 83.93
Low: 81.96
Volume: 4,442,810

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 83.68 84.49 83.35 83.90 5,402,189 +0.01 +0.01
2025-01-16 82.10 83.93 81.96 83.89 4,442,810 +1.55 +1.88
2025-01-15 82.90 83.21 82.00 82.34 4,102,078 +0.29 +0.35
2025-01-14 82.00 82.24 81.41 82.05 3,693,154 +0.18 +0.22
2025-01-13 81.74 81.96 80.50 81.87 3,555,002 +0.55 +0.68
2025-01-10 82.30 82.93 81.20 81.32 5,001,169 -1.70 -2.05
2025-01-08 81.52 83.05 81.31 83.02 7,628,977 +1.93 +2.38
2025-01-07 81.11 82.10 80.97 81.09 4,533,175 +0.13 +0.16
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 84.49
On 2025-01-17		 80.50
On 2025-01-13		 2.58 3.17 81.96
On 2025-01-13		 81.96
On 2025-01-13		 0.00 82.81
10D 84.49
On 2025-01-17		 80.46
On 2025-01-06		 1.83 2.23 83.05
On 2025-01-08		 80.50
On 2025-01-13		 -3.07 82.28
20D 84.49
On 2025-01-17		 80.46
On 2025-01-06		 0.62 0.74 83.32
On 2024-12-27		 80.46
On 2025-01-06		 -3.43 82.39
WTD 84.49
On 2025-01-17		 80.50
On 2025-01-13		 2.58 3.17 81.96
On 2025-01-13		 81.96
On 2025-01-13		 0.00 82.81
MTD 84.49
On 2025-01-17		 80.46
On 2025-01-06		 1.58 1.92 83.05
On 2025-01-08		 80.50
On 2025-01-13		 -3.07 82.26
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
SO

Southern Company

83.90 +0.01 +0.01 5,405,440