The Southern Company (SO) Stock Price

50.27 ▼ -2.13 (-4.06%)
Open: 51.66 Vol: 4.91M Day's range: 49.97 - 52.79 Apr 03, 16:00 EDT
IEX Real-Time Price
Loading chart ...
SO Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 50.23▲ 50.39▼ 50.46▼ 52.99▼ 54.70▼
MA10 50.27▼ 50.66▼ 51.12▼ 51.85▼ 61.06▼
MA20 50.27▼ 51.29▼ 50.86▼ 53.22▼ 62.43▼
MA50 50.50▼ 51.86▼ 53.55▼ 62.13▼ 59.56▼
MA100 51.17▼ 53.36▼ 51.69▼ 62.62▼ 53.10▼
MA200 50.93▼ 51.62▼ 56.67▼ 60.73▼ 49.77▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.028▲ -0.076▼ -0.024▼ 0.404▲ -2.172▼
RSI 47.914▼ 37.171▼ 39.127▼ 42.507▼ 39.523▼
STOCH 36.940     12.750▼ 16.611▼ 68.712     28.692    
WILL %R -56.522     -89.510▼ -74.203     -49.360     -71.482    
CCI -17.170     -81.371     -105.408▼ -17.673     -117.379▼
Latest Filters Detected On SO
CDL $SO Matching Low Candlestick Pattern Detected Set Alert
The Southern Company News
Thursday, April 02, 2020 12:39 PM
Southeast legislators looking for less costly, more efficient utility regulation should consider creating a Southeast power market, Duke University study contends.
Thursday, April 02, 2020 06:12 AM
CenterPoint Energy is looking to fill another C-suite role while also planning to cut costs in response to lower distributions from its master limited partnership.
Thursday, April 02, 2020 04:26 AM
For the eighth year in a row, Georgia Power and other electric utilities in Georgia are celebrating and thanking utility workers across the state. The daily work done by linemen in Georgia's ...
SO historical stock data
date open high low close volume
03/04/20 51.66 52.79 49.97 50.27 4,912,247
02/04/20 49.41 52.85 49.31 52.40 4,916,619
01/04/20 51.90 52.43 49.26 50.14 6,932,900
31/03/20 57.00 57.29 53.59 54.14 9,803,300
30/03/20 56.72 58.37 56.26 57.99 7,222,600
27/03/20 53.22 58.26 53.00 56.01 10,065,000
26/03/20 50.00 55.80 49.902 55.14 8,636,289
25/03/20 48.91 52.00 47.22 50.14 8,204,400
24/03/20 45.57 49.39 44.71 49.04 8,055,000
23/03/20 45.68 45.84 41.96 43.23 10,343,400
Quote Details
52wk Low:41.96
52wk High:71.10
Vol:4.91M
Avg Vol(3m):106M
1Y Chng:-3.75%
1M Chng:-25.86%
Add to Watch List