Southern Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	43.000	47.191	42.100	46.500	46.500	321,276
2023-01-06	43.050	43.050	40.175	42.500	42.500	600,117
2023-01-05	44.440	44.440	43.050	43.500	43.500	68,616
2023-01-04	46.300	46.300	44.000	44.500	44.500	369,852
2023-01-03	48.600	50.000	46.400	47.000	47.000	113,011
2022-12-30	48.600	48.600	47.300	48.600	48.600	39,000
2022-12-29	48.800	48.800	47.800	48.600	48.600	68,750
2022-12-28	51.250	51.500	48.000	49.000	49.000	237,859
2022-12-23	51.250	51.250	51.250	51.250	51.250	2,580
2022-12-22	51.250	51.280	51.000	51.250	51.250	53,320
2022-12-21	51.250	51.250	49.500	51.250	51.250	56,075
2022-12-20	51.500	51.500	50.000	51.500	51.500	29,106
2022-12-19	51.500	52.000	50.000	51.500	51.500	1,320
2022-12-16	52.000	52.500	51.000	51.500	51.500	92,880
2022-12-15	52.000	52.000	51.225	52.000	52.000	20,011
2022-12-14	52.500	52.700	51.000	52.000	52.000	158,353
2022-12-13	49.500	52.000	49.000	51.000	51.000	148,345
2022-12-12	47.500	49.900	46.000	49.000	49.000	162,655
2022-12-09	48.600	48.600	46.000	47.500	47.500	171,993
2022-12-08	48.000	50.000	48.000	49.500	49.500	182,731
2022-12-07	49.500	49.880	47.000	47.000	47.000	332,900
2022-12-06	54.500	55.000	50.000	50.000	50.000	328,946
2022-12-05	58.930	58.930	54.500	54.500	54.500	508,934
2022-12-02	60.000	60.000	58.500	59.000	59.000	47,008
2022-12-01	61.500	62.000	60.250	60.500	60.500	91,602
2022-11-30	61.500	62.000	61.000	61.500	61.500	52,563
2022-11-29	61.000	62.000	61.000	61.500	61.500	232,388
2022-11-28	63.000	63.500	61.000	62.500	62.500	134,933
2022-11-25	66.000	67.000	64.000	65.000	65.000	74,003
2022-11-24	63.000	66.860	63.000	66.000	66.000	122,810
2022-11-23	62.500	64.000	61.400	62.500	62.500	88,713
2022-11-22	61.375	64.000	61.375	64.000	64.000	788,832
2022-11-21	59.000	59.000	58.000	59.000	59.000	693,419
2022-11-18	57.500	59.500	57.000	58.000	58.000	305,556
2022-11-17	57.500	58.000	57.020	57.500	57.500	249,678
2022-11-16	59.000	59.000	56.000	57.500	57.500	181,417
2022-11-15	59.000	59.700	58.300	59.000	59.000	153,753
2022-11-14	59.625	59.625	58.000	59.000	59.000	404,230
2022-11-11	61.000	61.200	59.500	60.750	60.750	225,818
2022-11-10	61.300	61.300	60.000	61.000	61.000	197,706
2022-11-09	62.750	63.080	61.000	63.000	63.000	230,352
2022-11-08	64.200	64.200	62.500	63.250	63.250	271,490
2022-11-07	63.500	65.444	63.100	65.250	65.250	423,057
2022-11-04	61.500	64.000	61.500	63.500	63.500	151,493
2022-11-03	61.250	61.250	60.000	61.000	61.000	81,878
2022-11-02	63.000	63.960	62.000	62.000	62.000	77,207
2022-11-01	63.500	64.000	63.000	63.500	63.500	51,947
2022-10-31	63.000	64.000	62.100	63.500	63.500	77,216
2022-10-28	61.000	63.850	61.000	63.000	63.000	89,260
2022-10-27	60.500	61.000	60.000	60.500	60.500	323,046
2022-10-26	58.500	60.820	58.500	60.250	60.250	325,618
2022-10-25	56.500	59.289	56.000	58.000	58.000	388,065
2022-10-24	56.000	56.000	53.050	55.500	55.500	902,681
2022-10-21	55.500	56.000	54.200	55.500	55.500	464,417
2022-10-20	52.620	55.950	52.620	55.500	55.500	489,568
2022-10-19	52.000	52.000	51.000	51.750	51.750	170,970
2022-10-18	53.500	54.400	52.000	54.000	54.000	665,114
2022-10-17	53.250	54.000	52.005	52.250	52.250	213,699
2022-10-14	53.987	55.500	53.987	54.500	54.500	156,193
2022-10-13	52.500	53.850	52.100	53.250	53.250	204,186

← NewerPage 17 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.