Southern Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 1,141 |
| 2024-09-04 | 8.000 | 8.250 | 8.000 | 8.000 | 8.000 | 150,000 |
| 2024-09-03 | 8.250 | 8.500 | 7.526 | 8.000 | 8.000 | 245,022 |
| 2024-09-02 | 8.500 | 9.000 | 8.000 | 8.250 | 8.250 | 68,823 |
| 2024-08-30 | 8.500 | 8.880 | 8.500 | 8.500 | 8.500 | 2,353 |
| 2024-08-29 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 50,011 |
| 2024-08-28 | 8.750 | 9.000 | 8.250 | 8.250 | 8.250 | 80,011 |
| 2024-08-27 | 9.250 | 9.500 | 8.250 | 8.750 | 8.750 | 80,621 |
| 2024-08-23 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-08-22 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 500 |
| 2024-08-21 | 9.500 | 10.000 | 9.250 | 9.250 | 9.250 | 10 |
| 2024-08-20 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 10,000 |
| 2024-08-19 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-08-16 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-08-15 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 43,228 |
| 2024-08-14 | 9.250 | 9.500 | 8.500 | 9.000 | 9.000 | 5,812 |
| 2024-08-13 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-08-12 | 9.000 | 9.500 | 8.600 | 9.250 | 9.250 | 59,455 |
| 2024-08-09 | 9.000 | 9.000 | 8.625 | 9.000 | 9.000 | 9,274 |
| 2024-08-08 | 9.000 | 9.500 | 9.000 | 9.000 | 9.000 | 32 |
| 2024-08-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-08-06 | 9.250 | 9.500 | 9.000 | 9.000 | 9.000 | 30,278 |
| 2024-08-05 | 9.500 | 10.000 | 9.100 | 9.250 | 9.250 | 29,926 |
| 2024-08-02 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-08-01 | 9.500 | 10.000 | 9.500 | 9.500 | 9.500 | 11 |
| 2024-07-31 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-07-30 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-07-29 | 9.500 | 9.690 | 9.500 | 9.500 | 9.500 | 774 |
| 2024-07-26 | 9.750 | 10.000 | 9.500 | 9.500 | 9.500 | 10,010 |
| 2024-07-25 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-07-24 | 9.750 | 10.000 | 9.750 | 9.750 | 9.750 | 10 |
| 2024-07-23 | 10.000 | 10.000 | 9.750 | 9.750 | 9.750 | 10 |
| 2024-07-22 | 9.750 | 10.000 | 9.750 | 9.750 | 9.750 | 10 |
| 2024-07-19 | 9.750 | 10.000 | 9.600 | 9.750 | 9.750 | 20,020 |
| 2024-07-18 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-07-17 | 10.000 | 10.500 | 9.750 | 9.750 | 9.750 | 95 |
| 2024-07-16 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-07-15 | 10.000 | 10.000 | 9.520 | 10.000 | 10.000 | 8,200 |
| 2024-07-12 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-07-11 | 10.000 | 10.500 | 10.000 | 10.000 | 10.000 | 9 |
| 2024-07-10 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-07-09 | 10.250 | 10.500 | 10.000 | 10.000 | 10.000 | 30,022 |
| 2024-07-08 | 10.250 | 10.250 | 10.010 | 10.250 | 10.250 | 6,650 |
| 2024-07-05 | 10.250 | 10.250 | 10.010 | 10.250 | 10.250 | 2,899 |
| 2024-07-04 | 10.250 | 10.500 | 10.250 | 10.250 | 10.250 | 9 |
| 2024-07-03 | 11.000 | 11.000 | 10.026 | 10.250 | 10.250 | 65,182 |
| 2024-07-02 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-07-01 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-06-28 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-06-27 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-06-26 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 70,000 |
| 2024-06-25 | 11.500 | 11.500 | 11.030 | 11.500 | 11.500 | 55,000 |
| 2024-06-24 | 11.750 | 11.750 | 11.530 | 11.750 | 11.750 | 34,162 |
| 2024-06-21 | 12.500 | 13.000 | 12.000 | 12.250 | 12.250 | 20,014 |
| 2024-06-20 | 12.500 | 13.000 | 12.100 | 12.500 | 12.500 | 20,406 |
| 2024-06-19 | 12.750 | 12.750 | 12.550 | 12.750 | 12.750 | 18,018 |
| 2024-06-18 | 12.750 | 12.750 | 12.600 | 12.750 | 12.750 | 20,020 |
| 2024-06-17 | 12.750 | 12.750 | 12.510 | 12.750 | 12.750 | 7,800 |
| 2024-06-14 | 12.750 | 12.750 | 12.750 | 12.750 | 12.750 | 0 |
| 2024-06-13 | 12.750 | 12.750 | 12.334 | 12.750 | 12.750 | 14,591 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.