Southern Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	23.500	24.000	23.050	23.500	23.500	10,493
2023-06-30	23.500	23.500	23.470	23.500	23.500	10,515
2023-06-29	23.500	23.500	23.000	23.500	23.500	116,217
2023-06-28	24.250	24.500	23.000	23.500	23.500	655,676
2023-06-27	24.250	24.500	23.500	24.500	24.500	151,600
2023-06-26	24.000	24.250	23.000	24.250	24.250	10,149
2023-06-23	24.250	24.280	23.500	24.000	24.000	47,400
2023-06-22	24.250	24.400	23.800	24.250	24.250	58,653
2023-06-21	24.550	24.550	23.500	24.250	24.250	17,249
2023-06-20	24.750	24.880	24.520	24.750	24.750	44,845
2023-06-19	25.000	25.050	24.750	24.750	24.750	5,000
2023-06-16	25.000	25.500	25.000	25.000	25.000	88,545
2023-06-15	25.000	25.000	24.500	25.000	25.000	27,936
2023-06-14	25.750	26.000	25.000	25.250	25.250	48,170
2023-06-13	25.900	25.900	25.100	25.500	25.500	111,593
2023-06-12	26.500	26.500	26.000	26.250	26.250	331,220
2023-06-09	27.500	28.000	26.000	26.500	26.500	599,916
2023-06-08	27.750	28.000	27.000	27.500	27.500	280,415
2023-06-07	26.000	28.000	26.000	27.750	27.750	1,497,642
2023-06-06	22.100	24.800	22.100	24.500	24.500	449,267
2023-06-05	21.500	22.000	21.395	21.500	21.500	146,138
2023-06-02	21.250	21.850	20.780	21.500	21.500	415,253
2023-06-01	22.105	22.105	21.000	21.250	21.250	69,393
2023-05-31	23.125	23.125	21.551	22.250	22.250	227,212
2023-05-30	23.933	23.933	23.100	23.750	23.750	838,516
2023-05-26	23.750	24.000	23.500	23.750	23.750	478,257
2023-05-25	24.250	24.500	23.500	24.000	24.000	1,225,523
2023-05-24	22.500	26.000	22.500	24.500	24.500	3,399,193
2023-05-23	20.980	24.000	20.980	22.500	22.500	1,910,090
2023-05-22	20.250	20.250	19.500	20.000	20.000	795,261
2023-05-19	18.400	21.000	18.400	20.000	20.000	469,500
2023-05-18	18.000	18.500	17.800	18.000	18.000	70,954
2023-05-17	18.000	18.500	17.500	17.500	17.500	460,774
2023-05-16	17.000	18.000	16.600	17.750	17.750	198,861
2023-05-15	16.500	17.010	16.000	16.000	16.000	235,800
2023-05-12	16.505	16.505	16.500	16.500	16.500	35,000
2023-05-11	16.800	16.800	16.575	16.750	16.750	195,280
2023-05-10	17.000	17.000	16.650	17.000	17.000	163,534
2023-05-09	17.000	17.000	16.421	17.000	17.000	44,107
2023-05-05	17.510	17.510	16.000	17.000	17.000	331,703
2023-05-04	18.000	18.000	17.500	17.750	17.750	64,900
2023-05-03	17.950	17.950	17.500	17.500	17.500	55,606
2023-05-02	18.000	18.000	17.500	17.750	17.750	156,568
2023-04-28	18.500	19.000	18.000	18.250	18.250	251,165
2023-04-27	18.500	19.000	18.010	18.500	18.500	103,528
2023-04-26	18.015	19.000	18.015	18.500	18.500	411,802
2023-04-25	18.000	19.000	17.700	18.000	18.000	221,288
2023-04-24	18.500	19.000	17.300	18.000	18.000	214,669
2023-04-21	18.500	18.500	18.000	18.500	18.500	254,500
2023-04-20	18.750	18.750	18.000	18.500	18.500	3,035
2023-04-19	19.500	19.600	18.000	19.000	19.000	288,582
2023-04-18	19.250	20.450	18.725	19.500	19.500	413,382
2023-04-17	18.500	19.000	17.000	18.750	18.750	392,400
2023-04-14	18.625	18.625	17.532	18.500	18.500	396,406
2023-04-13	19.000	19.315	18.500	18.750	18.750	489,124
2023-04-12	19.400	19.400	18.000	19.000	19.000	272,734
2023-04-11	19.500	19.500	18.500	19.500	19.500	82,344
2023-04-06	19.500	19.500	19.000	19.500	19.500	108,914
2023-04-05	20.250	20.250	19.000	19.500	19.500	453,390
2023-04-04	20.000	21.000	19.000	20.500	20.500	410,239

← NewerPage 15 of 22 · 1,270 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.