Southern Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	52.250	52.250	51.000	52.000	52.000	183,904
2022-10-11	54.650	54.650	52.500	52.500	52.500	99,333
2022-10-10	55.333	55.333	54.575	54.750	54.750	228,648
2022-10-07	56.989	56.989	55.225	56.000	56.000	867,045
2022-10-06	56.250	57.600	56.250	56.250	56.250	490,903
2022-10-05	56.000	57.500	55.500	55.500	55.500	246,255
2022-10-04	53.600	57.000	53.600	56.500	56.500	298,317
2022-10-03	50.500	53.000	49.900	53.000	53.000	2,056,391
2022-09-30	49.500	51.700	49.000	50.500	50.500	2,344,546
2022-09-29	49.500	52.000	49.100	49.600	49.600	1,429,215
2022-09-28	49.000	49.710	46.000	49.000	49.000	418,075
2022-09-27	49.000	51.700	47.980	48.500	48.500	1,458,992
2022-09-26	53.000	53.000	48.200	49.500	49.500	975,537
2022-09-23	56.000	57.500	52.000	53.000	53.000	607,278
2022-09-22	60.500	62.000	59.000	59.500	59.500	94,719
2022-09-21	61.500	61.755	60.200	61.000	61.000	67,770
2022-09-20	65.000	65.000	61.000	61.000	61.000	341,883
2022-09-16	66.500	67.000	65.000	66.000	66.000	45,917
2022-09-15	66.500	68.200	65.540	66.500	66.500	181,948
2022-09-14	64.500	66.000	62.188	65.750	65.750	318,632
2022-09-13	66.000	66.000	64.500	64.500	64.500	128,109
2022-09-12	67.000	67.000	66.100	66.500	66.500	225,426
2022-09-09	68.500	68.750	66.000	67.750	67.750	249,409
2022-09-08	71.050	71.050	68.000	68.500	68.500	453,428
2022-09-07	73.500	74.500	71.000	72.000	72.000	1,307,218
2022-09-06	72.750	73.500	72.000	73.500	73.500	427,347
2022-09-05	72.570	75.000	72.570	72.750	72.750	782,650
2022-09-02	65.000	70.000	64.050	70.000	70.000	1,729,668
2022-09-01	64.000	66.000	63.600	66.000	66.000	539,117
2022-08-31	61.750	63.800	61.650	63.250	63.250	2,898,697
2022-08-30	66.500	67.000	61.000	62.000	62.000	965,010
2022-08-26	67.000	68.000	66.000	67.500	67.500	1,047,087
2022-08-25	63.250	66.500	62.500	66.500	66.500	1,877,320
2022-08-24	61.750	64.750	61.000	63.000	63.000	1,140,400
2022-08-23	62.000	69.000	61.500	61.500	61.500	2,731,418
2022-08-22	59.500	61.268	58.500	60.500	60.500	1,215,031
2022-08-19	58.250	60.000	58.000	59.000	59.000	814,462
2022-08-18	53.250	57.000	52.250	56.000	56.000	2,918,690
2022-08-17	53.500	55.230	52.060	53.500	53.500	737,262
2022-08-16	52.000	54.000	51.000	53.500	53.500	578,766
2022-08-15	51.500	52.600	51.000	52.000	52.000	162,847
2022-08-12	50.000	50.890	49.300	50.500	50.500	1,291,189
2022-08-11	50.000	50.000	49.250	50.000	50.000	136,968
2022-08-10	50.500	50.500	50.000	50.500	50.500	20,329
2022-08-09	49.500	50.500	48.650	50.500	50.500	126,954
2022-08-08	50.000	50.440	48.250	49.500	49.500	840,974
2022-08-05	49.500	49.500	48.000	49.000	49.000	181,799
2022-08-04	51.500	51.500	50.000	50.500	50.500	282,042
2022-08-03	51.500	52.000	51.000	51.500	51.500	159,680
2022-08-02	53.500	54.000	51.000	51.500	51.500	260,690
2022-08-01	53.500	54.000	53.000	53.500	53.500	84,644
2022-07-29	53.250	54.000	52.000	53.500	53.500	230,927
2022-07-28	54.500	55.000	53.000	53.000	53.000	328,321
2022-07-27	53.750	55.000	52.000	55.000	55.000	556,513
2022-07-26	53.500	55.500	53.000	54.500	54.500	1,485,797
2022-07-25	49.500	49.550	47.000	48.000	48.000	432,132
2022-07-22	49.500	50.500	49.100	49.105	49.105	105,880
2022-07-21	50.500	50.900	49.905	49.905	49.905	141,202
2022-07-20	51.500	52.000	50.200	50.500	50.500	228,518
2022-07-19	51.500	51.989	50.299	51.500	51.500	179,465

← NewerPage 18 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.