Southern Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 12.750 | 12.750 | 12.265 | 12.750 | 12.750 | 15,000 |
| 2024-06-11 | 12.750 | 12.750 | 12.258 | 12.750 | 12.750 | 18,000 |
| 2024-06-10 | 13.250 | 14.000 | 13.168 | 13.250 | 13.250 | 27,250 |
| 2024-06-07 | 13.250 | 13.250 | 12.650 | 13.250 | 13.250 | 25,000 |
| 2024-06-06 | 13.250 | 13.250 | 12.850 | 13.250 | 13.250 | 36,929 |
| 2024-06-05 | 13.300 | 13.300 | 13.250 | 13.250 | 13.250 | 2,783 |
| 2024-06-04 | 13.500 | 13.500 | 13.200 | 13.500 | 13.500 | 10,000 |
| 2024-06-03 | 13.500 | 13.500 | 13.260 | 13.500 | 13.500 | 6,250 |
| 2024-05-31 | 13.000 | 14.000 | 13.000 | 13.500 | 13.500 | 116,370 |
| 2024-05-30 | 12.750 | 13.000 | 12.750 | 12.750 | 12.750 | 10,390 |
| 2024-05-29 | 12.250 | 13.000 | 12.100 | 12.500 | 12.500 | 91,331 |
| 2024-05-28 | 12.250 | 12.450 | 12.050 | 12.250 | 12.250 | 36,673 |
| 2024-05-24 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 2,781 |
| 2024-05-23 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 130,284 |
| 2024-05-22 | 11.750 | 11.995 | 11.750 | 11.750 | 11.750 | 25,000 |
| 2024-05-21 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 4,428 |
| 2024-05-20 | 11.750 | 11.750 | 11.600 | 11.750 | 11.750 | 6,000 |
| 2024-05-17 | 11.250 | 12.000 | 11.250 | 11.750 | 11.750 | 35,751 |
| 2024-05-16 | 11.200 | 11.500 | 11.200 | 11.250 | 11.250 | 80,008 |
| 2024-05-15 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-05-14 | 10.750 | 11.000 | 10.600 | 11.000 | 11.000 | 20,000 |
| 2024-05-13 | 10.500 | 11.000 | 10.500 | 10.750 | 10.750 | 21,778 |
| 2024-05-10 | 10.250 | 10.500 | 10.250 | 10.250 | 10.250 | 20,000 |
| 2024-05-09 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 13,471 |
| 2024-05-08 | 10.250 | 10.500 | 10.030 | 10.250 | 10.250 | 24,204 |
| 2024-05-07 | 9.500 | 10.500 | 9.500 | 10.250 | 10.250 | 129,857 |
| 2024-05-03 | 9.500 | 9.500 | 9.110 | 9.500 | 9.500 | 5,557 |
| 2024-05-02 | 9.372 | 9.500 | 9.372 | 9.500 | 9.500 | 53,010 |
| 2024-05-01 | 9.250 | 9.375 | 9.250 | 9.250 | 9.250 | 13,905 |
| 2024-04-30 | 9.750 | 10.000 | 9.010 | 9.250 | 9.250 | 247,319 |
| 2024-04-29 | 9.750 | 10.200 | 9.750 | 9.750 | 9.750 | 6,623 |
| 2024-04-26 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 15,870 |
| 2024-04-25 | 10.250 | 10.500 | 9.100 | 9.750 | 9.750 | 73,050 |
| 2024-04-24 | 10.250 | 10.250 | 10.010 | 10.250 | 10.250 | 12,943 |
| 2024-04-23 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 33,755 |
| 2024-04-22 | 10.500 | 11.000 | 10.030 | 10.250 | 10.250 | 206,639 |
| 2024-04-19 | 10.750 | 10.750 | 10.300 | 10.750 | 10.750 | 8 |
| 2024-04-18 | 10.750 | 10.750 | 10.300 | 10.750 | 10.750 | 46,175 |
| 2024-04-17 | 10.750 | 10.825 | 10.750 | 10.750 | 10.750 | 35,925 |
| 2024-04-16 | 10.298 | 10.650 | 10.298 | 10.650 | 10.650 | 524,825 |
| 2024-04-15 | 10.250 | 10.400 | 10.250 | 10.250 | 10.250 | 500,000 |
| 2024-04-12 | 9.650 | 10.450 | 9.650 | 10.250 | 10.250 | 719,447 |
| 2024-04-11 | 9.500 | 10.000 | 9.000 | 9.600 | 9.600 | 230,065 |
| 2024-04-10 | 9.500 | 9.500 | 9.100 | 9.500 | 9.500 | 104,630 |
| 2024-04-09 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-04-08 | 9.250 | 10.000 | 9.194 | 9.500 | 9.500 | 86,934 |
| 2024-04-05 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-04-04 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 91 |
| 2024-04-03 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 10 |
| 2024-04-02 | 9.250 | 9.500 | 8.500 | 9.250 | 9.250 | 132,713 |
| 2024-03-28 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 4,215 |
| 2024-03-27 | 9.250 | 9.300 | 9.250 | 9.250 | 9.250 | 6,386 |
| 2024-03-26 | 9.250 | 9.250 | 9.010 | 9.250 | 9.250 | 18,000 |
| 2024-03-25 | 9.250 | 9.250 | 9.010 | 9.250 | 9.250 | 2,027 |
| 2024-03-22 | 9.250 | 9.370 | 9.250 | 9.250 | 9.250 | 13,540 |
| 2024-03-21 | 9.250 | 9.500 | 9.010 | 9.250 | 9.250 | 10,010 |
| 2024-03-20 | 9.250 | 9.250 | 9.010 | 9.250 | 9.250 | 155,203 |
| 2024-03-19 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 10 |
| 2024-03-18 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2024-03-15 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 24,969 |
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.