SO: Southern Company

As of Friday, July 26th, 2024

$ 82.17

+0.51 +0.62%

Open: 81.95
High: 82.51
Low: 81.82
Volume: 4,010,081
Previous Close on Thursday, July 25th, 2024

$ 81.66

-1.01 -1.22%

Open: 82.97
High: 83.46
Low: 81.32
Volume: 4,028,404

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 81.95 82.51 81.82 82.17 4,010,081 +0.51 +0.62
2024-07-25 82.97 83.46 81.32 81.66 4,028,404 -1.01 -1.22
2024-07-24 82.05 82.69 81.51 82.67 4,147,956 +1.32 +1.62
2024-07-23 81.74 81.82 81.29 81.35 2,187,745 -0.50 -0.61
2024-07-22 81.48 82.17 81.33 81.85 3,587,344 +0.45 +0.55
2024-07-19 81.83 81.83 81.04 81.40 2,729,780 +0.09 +0.11
2024-07-18 81.06 82.26 81.06 81.31 2,903,894 -0.32 -0.39
2024-07-17 81.38 82.84 81.18 81.63 4,266,790 +0.51 +0.63
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 83.46
On 2024-07-25		 81.29
On 2024-07-23		 0.77 0.95 83.46
On 2024-07-25		 81.82
On 2024-07-26		 -1.97 81.94
10D 83.46
On 2024-07-25		 79.30
On 2024-07-15		 2.18 2.73 82.84
On 2024-07-17		 81.04
On 2024-07-19		 -2.17 81.52
20D 83.46
On 2024-07-25		 76.96
On 2024-07-01		 4.13 5.29 82.84
On 2024-07-17		 81.04
On 2024-07-19		 -2.17 79.87
WTD 83.46
On 2024-07-25		 81.29
On 2024-07-23		 0.77 0.95 83.46
On 2024-07-25		 81.82
On 2024-07-26		 -1.97 81.94
MTD 83.46
On 2024-07-25		 76.96
On 2024-07-01		 4.60 5.93 82.84
On 2024-07-17		 81.04
On 2024-07-19		 -2.17 79.99
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
SO

Southern Company

82.17 +0.51 +0.62 4,010,081