Southern Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 9.250 | 9.500 | 9.010 | 9.250 | 9.250 | 53,506 |
| 2024-03-13 | 9.250 | 9.250 | 9.020 | 9.250 | 9.250 | 2,062 |
| 2024-03-12 | 9.250 | 9.400 | 9.250 | 9.250 | 9.250 | 2,010 |
| 2024-03-11 | 9.750 | 10.000 | 9.100 | 9.250 | 9.250 | 46,228 |
| 2024-03-08 | 9.750 | 10.000 | 9.320 | 9.750 | 9.750 | 93,207 |
| 2024-03-07 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-03-06 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-03-05 | 9.750 | 10.000 | 9.560 | 9.750 | 9.750 | 7,917 |
| 2024-03-04 | 9.750 | 9.750 | 9.685 | 9.750 | 9.750 | 10,201 |
| 2024-03-01 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 697,346 |
| 2024-02-29 | 9.750 | 10.000 | 9.680 | 9.750 | 9.750 | 14,666 |
| 2024-02-28 | 9.750 | 9.750 | 9.700 | 9.750 | 9.750 | 15,385 |
| 2024-02-27 | 9.750 | 9.825 | 9.750 | 9.750 | 9.750 | 500 |
| 2024-02-26 | 10.750 | 11.000 | 9.500 | 9.750 | 9.750 | 156,686 |
| 2024-02-23 | 10.875 | 11.000 | 10.750 | 10.750 | 10.750 | 49,009 |
| 2024-02-22 | 10.875 | 10.875 | 10.875 | 10.875 | 10.875 | 0 |
| 2024-02-21 | 11.125 | 11.125 | 10.765 | 11.125 | 11.125 | 18,740 |
| 2024-02-20 | 11.250 | 11.500 | 11.010 | 11.125 | 11.125 | 5,008 |
| 2024-02-19 | 11.250 | 11.250 | 11.000 | 11.250 | 11.250 | 9,054 |
| 2024-02-16 | 11.250 | 11.500 | 10.750 | 11.250 | 11.250 | 113,250 |
| 2024-02-15 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2024-02-14 | 11.250 | 11.250 | 11.000 | 11.250 | 11.250 | 28,183 |
| 2024-02-13 | 11.500 | 12.000 | 11.075 | 11.250 | 11.250 | 43,846 |
| 2024-02-12 | 11.500 | 11.500 | 11.150 | 11.500 | 11.500 | 5,814 |
| 2024-02-09 | 11.750 | 12.000 | 11.500 | 11.500 | 11.500 | 20,008 |
| 2024-02-08 | 12.250 | 12.500 | 11.750 | 11.750 | 11.750 | 76,017 |
| 2024-02-07 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 0 |
| 2024-02-06 | 12.250 | 12.250 | 12.100 | 12.250 | 12.250 | 3,479 |
| 2024-02-05 | 12.375 | 12.500 | 12.025 | 12.250 | 12.250 | 65,284 |
| 2024-02-02 | 12.375 | 12.375 | 12.375 | 12.375 | 12.375 | 0 |
| 2024-02-01 | 12.375 | 12.500 | 12.375 | 12.375 | 12.375 | 8,908 |
| 2024-01-31 | 12.375 | 12.375 | 12.375 | 12.375 | 12.375 | 0 |
| 2024-01-30 | 12.375 | 12.375 | 12.285 | 12.375 | 12.375 | 4,775 |
| 2024-01-29 | 12.375 | 12.375 | 12.285 | 12.375 | 12.375 | 7,178 |
| 2024-01-26 | 12.375 | 12.400 | 12.275 | 12.375 | 12.375 | 4,135 |
| 2024-01-25 | 12.375 | 12.500 | 12.250 | 12.375 | 12.375 | 158,275 |
| 2024-01-24 | 12.375 | 12.375 | 12.255 | 12.375 | 12.375 | 101,000 |
| 2024-01-23 | 12.375 | 12.375 | 12.250 | 12.375 | 12.375 | 5,049 |
| 2024-01-22 | 12.625 | 12.750 | 12.265 | 12.375 | 12.375 | 6,908 |
| 2024-01-19 | 12.750 | 13.000 | 12.261 | 12.625 | 12.625 | 54,920 |
| 2024-01-18 | 12.750 | 13.000 | 12.550 | 12.750 | 12.750 | 117,891 |
| 2024-01-17 | 12.750 | 12.750 | 12.550 | 12.750 | 12.750 | 757,545 |
| 2024-01-16 | 12.750 | 13.000 | 12.500 | 12.750 | 12.750 | 121,891 |
| 2024-01-15 | 12.625 | 12.900 | 12.625 | 12.750 | 12.750 | 504,620 |
| 2024-01-12 | 12.625 | 12.750 | 12.325 | 12.750 | 12.750 | 10,000 |
| 2024-01-11 | 12.750 | 13.000 | 12.500 | 12.625 | 12.625 | 200,007 |
| 2024-01-10 | 12.750 | 12.750 | 12.650 | 12.750 | 12.750 | 111,000 |
| 2024-01-09 | 12.750 | 12.750 | 12.675 | 12.750 | 12.750 | 2,500 |
| 2024-01-08 | 12.750 | 13.000 | 12.750 | 12.750 | 12.750 | 6,542 |
| 2024-01-05 | 12.750 | 12.750 | 12.675 | 12.750 | 12.750 | 32,935 |
| 2024-01-04 | 12.000 | 13.000 | 11.900 | 12.750 | 12.750 | 185,565 |
| 2024-01-03 | 12.000 | 12.500 | 12.000 | 12.000 | 12.000 | 16 |
| 2024-01-02 | 12.000 | 12.500 | 12.000 | 12.000 | 12.000 | 30,007 |
| 2023-12-29 | 12.250 | 12.500 | 11.750 | 11.750 | 11.750 | 139,008 |
| 2023-12-28 | 11.625 | 12.500 | 11.625 | 12.250 | 12.250 | 302,824 |
| 2023-12-27 | 11.250 | 12.000 | 11.050 | 11.500 | 11.500 | 748,333 |
| 2023-12-22 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2023-12-21 | 11.250 | 11.500 | 11.250 | 11.250 | 11.250 | 446 |
| 2023-12-20 | 11.250 | 11.500 | 11.155 | 11.250 | 11.250 | 30,203 |
| 2023-12-19 | 11.675 | 11.675 | 11.000 | 11.250 | 11.250 | 70,875 |
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.