Southern Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	12.500	12.500	11.300	11.750	11.750	257,174
2023-12-15	12.750	12.750	12.500	12.750	12.750	51,078
2023-12-14	12.750	13.000	12.500	12.750	12.750	12,970
2023-12-13	12.750	12.750	12.750	12.750	12.750	0
2023-12-12	12.750	12.850	12.750	12.750	12.750	789,700
2023-12-11	12.750	12.850	12.575	12.750	12.750	52,853
2023-12-08	13.250	13.500	12.750	12.750	12.750	85,822
2023-12-07	13.250	13.500	13.000	13.250	13.250	396,890
2023-12-06	13.500	13.500	13.000	13.250	13.250	531,152
2023-12-05	13.500	13.500	13.500	13.500	13.500	0
2023-12-04	13.500	13.650	13.500	13.500	13.500	10,000
2023-12-01	13.750	14.000	13.500	13.500	13.500	1,105,366
2023-11-30	13.750	14.000	13.500	13.750	13.750	52,810
2023-11-29	14.000	14.250	13.500	13.750	13.750	172,105
2023-11-28	14.250	14.500	14.000	14.250	14.250	397,934
2023-11-27	14.250	14.500	14.180	14.250	14.250	27,785
2023-11-24	14.500	14.500	14.250	14.250	14.250	83,625
2023-11-23	14.750	15.000	14.500	14.750	14.750	717,939
2023-11-22	15.250	15.500	14.600	14.750	14.750	488,908
2023-11-21	15.250	15.250	15.225	15.250	15.250	23
2023-11-20	15.250	15.500	15.000	15.250	15.250	85,006
2023-11-17	15.250	15.250	15.250	15.250	15.250	0
2023-11-16	15.250	15.500	15.200	15.250	15.250	3,595
2023-11-15	15.250	15.500	15.050	15.250	15.250	75,184
2023-11-14	15.250	15.250	15.250	15.250	15.250	0
2023-11-13	14.875	15.500	14.875	15.500	15.500	196,072
2023-11-10	14.875	15.000	13.500	15.000	15.000	115,046
2023-11-09	15.250	15.500	14.500	14.500	14.500	127,922
2023-11-08	15.250	15.250	15.250	15.250	15.250	60,000
2023-11-07	15.250	15.500	15.250	15.250	15.250	26,875
2023-11-06	15.250	15.500	15.000	15.000	15.000	94,701
2023-11-03	15.750	15.800	15.000	15.250	15.250	156,569
2023-11-02	15.750	16.100	14.510	15.750	15.750	2,890,502
2023-11-01	18.500	18.500	18.100	18.500	18.500	2,500
2023-10-31	18.500	18.500	18.500	18.500	18.500	0
2023-10-30	18.880	18.880	18.000	18.500	18.500	68,400
2023-10-27	19.010	19.010	18.530	19.000	19.000	37,820
2023-10-26	19.500	19.500	19.000	19.250	19.250	161,654
2023-10-25	20.000	20.000	20.000	20.000	20.000	0
2023-10-24	20.000	20.000	19.500	20.000	20.000	20,117
2023-10-23	20.250	20.250	20.250	20.250	20.250	0
2023-10-20	20.500	20.500	20.250	20.500	20.500	15,000
2023-10-19	20.500	20.840	20.200	20.500	20.500	18,000
2023-10-18	20.000	21.000	20.000	20.500	20.500	117,960
2023-10-17	19.500	20.250	18.000	19.750	19.750	377,061
2023-10-16	20.125	20.250	20.125	20.250	20.250	10,456
2023-10-13	20.000	20.000	19.500	20.000	20.000	50,009
2023-10-12	20.000	20.000	19.900	20.000	20.000	5,000
2023-10-11	20.000	20.000	19.500	20.000	20.000	664
2023-10-10	20.000	20.075	20.000	20.000	20.000	25,000
2023-10-09	19.740	20.500	19.740	19.750	19.750	126,568
2023-10-06	19.500	19.800	19.000	19.000	19.000	244,000
2023-10-05	19.550	19.550	19.500	19.500	19.500	30,000
2023-10-04	19.750	20.000	19.000	19.750	19.750	27,609
2023-10-03	19.750	19.750	19.750	19.750	19.750	0
2023-10-02	19.750	19.750	19.600	19.750	19.750	15,000
2023-09-29	20.000	20.200	19.100	20.000	20.000	31,794
2023-09-28	19.750	19.990	19.550	19.750	19.750	137,824
2023-09-27	19.750	19.750	19.100	19.750	19.750	4,606
2023-09-26	20.500	20.500	19.550	19.750	19.750	276,709

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.