Southern Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	20.500	20.500	19.550	19.750	19.750	276,709
2023-09-25	20.500	21.000	20.120	20.500	20.500	24,301
2023-09-22	20.500	20.500	20.020	20.500	20.500	29,006
2023-09-21	20.500	20.500	20.100	20.500	20.500	50,696
2023-09-20	20.750	21.000	20.000	20.500	20.500	28,411
2023-09-19	20.711	20.711	20.075	20.500	20.500	72,844
2023-09-18	20.750	20.750	20.030	20.500	20.500	213,951
2023-09-15	20.500	20.500	20.200	20.500	20.500	126,488
2023-09-14	20.500	20.500	20.000	20.500	20.500	40,025
2023-09-13	21.010	21.010	19.650	20.500	20.500	166,865
2023-09-12	21.750	22.000	20.615	21.250	21.250	226,560
2023-09-11	20.000	22.100	19.610	21.750	21.750	512,342
2023-09-08	20.250	20.500	19.575	20.000	20.000	23,006
2023-09-07	20.500	20.500	20.000	20.250	20.250	59,829
2023-09-06	20.500	20.500	20.450	20.500	20.500	14
2023-09-05	20.500	20.750	20.000	20.750	20.750	70,000
2023-09-04	20.400	20.650	20.400	20.500	20.500	16,108
2023-09-01	19.750	20.500	19.500	20.000	20.000	140,262
2023-08-31	19.750	19.925	19.750	19.750	19.750	120,000
2023-08-30	19.750	19.900	19.100	19.750	19.750	62,920
2023-08-29	19.750	19.950	19.655	19.750	19.750	83,678
2023-08-25	20.200	20.200	19.500	19.500	19.500	476,721
2023-08-24	20.500	20.500	20.000	20.500	20.500	40,889
2023-08-23	20.500	20.650	20.195	20.500	20.500	8,882
2023-08-22	19.750	20.400	19.600	19.600	19.600	100,156
2023-08-21	21.000	21.000	19.195	19.500	19.500	768,279
2023-08-18	22.600	22.600	21.000	21.250	21.250	703,544
2023-08-17	23.250	23.250	23.000	23.000	23.000	108,696
2023-08-16	23.250	23.250	22.751	23.250	23.250	103,635
2023-08-15	23.750	24.500	23.000	23.500	23.500	60,315
2023-08-14	23.750	24.222	23.300	23.750	23.750	30,887
2023-08-11	23.250	24.222	22.500	23.750	23.750	147,802
2023-08-10	23.250	23.250	23.250	23.250	23.250	193,319
2023-08-09	24.250	25.000	23.500	24.250	24.250	181,390
2023-08-08	24.250	24.550	23.500	24.250	24.250	28,822
2023-08-07	24.250	25.000	24.250	24.250	24.250	8
2023-08-04	22.500	24.000	22.000	23.750	23.750	162,496
2023-08-03	21.900	22.000	21.900	22.000	22.000	43,500
2023-08-02	22.000	22.500	21.500	22.000	22.000	409,777
2023-08-01	22.000	22.000	21.885	22.000	22.000	55,077
2023-07-31	22.000	22.000	21.500	22.000	22.000	9,043
2023-07-28	21.750	22.000	21.000	22.000	22.000	2,208
2023-07-27	21.750	21.750	21.750	21.750	21.750	0
2023-07-26	21.900	21.900	21.750	21.750	21.750	15,400
2023-07-25	22.000	22.000	21.800	22.000	22.000	35,548
2023-07-24	22.000	22.000	21.500	22.000	22.000	330,909
2023-07-21	22.000	22.000	21.700	22.000	22.000	96,775
2023-07-20	21.750	22.500	21.500	22.000	22.000	249,631
2023-07-19	22.240	22.240	21.455	21.750	21.750	407,984
2023-07-18	22.250	22.250	22.055	22.250	22.250	1,836
2023-07-17	22.000	22.500	22.000	22.250	22.250	191,359
2023-07-14	23.010	23.010	22.000	22.250	22.250	131,893
2023-07-13	23.250	23.250	23.005	23.250	23.250	45,572
2023-07-12	23.450	23.450	23.050	23.250	23.250	203,496
2023-07-11	23.500	24.500	23.000	23.750	23.750	93,589
2023-07-10	23.500	24.000	23.470	23.500	23.500	10,050
2023-07-07	23.500	23.500	23.500	23.500	23.500	0
2023-07-06	23.500	23.500	23.200	23.500	23.500	1,870
2023-07-05	23.500	23.500	23.150	23.500	23.500	27,000
2023-07-04	23.500	24.000	23.150	23.500	23.500	2,068

← NewerPage 14 of 22 · 1,262 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.