Southern Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 49.000 | 51.950 | 49.000 | 51.500 | 51.500 | 554,940 |
| 2022-07-15 | 44.750 | 48.840 | 44.750 | 48.500 | 48.500 | 526,198 |
| 2022-07-14 | 43.500 | 45.750 | 43.200 | 43.200 | 43.200 | 1,164,879 |
| 2022-07-13 | 43.111 | 43.111 | 41.200 | 42.000 | 42.000 | 461,717 |
| 2022-07-12 | 46.100 | 46.100 | 43.000 | 43.000 | 43.000 | 591,828 |
| 2022-07-11 | 46.550 | 46.550 | 45.000 | 46.500 | 46.500 | 266,291 |
| 2022-07-08 | 46.750 | 48.000 | 46.250 | 46.750 | 46.750 | 414,993 |
| 2022-07-07 | 43.250 | 47.000 | 41.000 | 46.750 | 46.750 | 1,314,504 |
| 2022-07-06 | 45.500 | 45.500 | 42.000 | 45.000 | 45.000 | 1,198,253 |
| 2022-07-05 | 47.750 | 48.500 | 45.000 | 45.000 | 45.000 | 1,075,855 |
| 2022-07-04 | 47.250 | 48.500 | 47.000 | 48.250 | 48.250 | 678,749 |
| 2022-07-01 | 48.250 | 48.400 | 47.000 | 47.200 | 47.200 | 529,072 |
| 2022-06-30 | 49.900 | 49.900 | 48.000 | 48.250 | 48.250 | 1,267,501 |
| 2022-06-29 | 52.400 | 52.400 | 50.000 | 50.500 | 50.500 | 993,317 |
| 2022-06-28 | 53.750 | 55.400 | 52.500 | 54.500 | 54.500 | 428,387 |
| 2022-06-27 | 52.500 | 53.133 | 52.000 | 52.750 | 52.750 | 468,970 |
| 2022-06-24 | 58.000 | 58.000 | 51.972 | 53.000 | 53.000 | 4,237,561 |
| 2022-06-23 | 70.500 | 72.000 | 69.000 | 69.000 | 69.000 | 114,449 |
| 2022-06-22 | 73.500 | 74.000 | 68.150 | 70.500 | 70.500 | 415,666 |
| 2022-06-21 | 67.000 | 75.000 | 66.440 | 74.500 | 74.500 | 408,639 |
| 2022-06-20 | 70.050 | 70.050 | 65.000 | 65.500 | 65.500 | 546,129 |
| 2022-06-17 | 71.500 | 74.000 | 71.000 | 71.000 | 71.000 | 412,279 |
| 2022-06-16 | 74.500 | 75.000 | 71.000 | 71.000 | 71.000 | 352,262 |
| 2022-06-15 | 77.500 | 77.700 | 74.000 | 74.500 | 74.500 | 717,968 |
| 2022-06-14 | 84.000 | 86.000 | 75.000 | 77.500 | 77.500 | 1,137,677 |
| 2022-06-13 | 86.500 | 91.000 | 83.000 | 84.000 | 84.000 | 1,304,601 |
| 2022-06-10 | 81.500 | 87.700 | 79.000 | 85.000 | 85.000 | 1,434,842 |
| 2022-06-09 | 79.000 | 90.000 | 77.020 | 78.000 | 78.000 | 4,363,566 |
| 2022-06-08 | 71.000 | 76.000 | 70.000 | 74.500 | 74.500 | 793,299 |
| 2022-06-07 | 68.000 | 71.000 | 67.500 | 70.000 | 70.000 | 293,897 |
| 2022-06-06 | 66.500 | 67.950 | 65.400 | 67.500 | 67.500 | 130,772 |
| 2022-06-01 | 67.000 | 68.000 | 65.365 | 66.500 | 66.500 | 6,306 |
| 2022-05-31 | 66.500 | 68.000 | 65.550 | 67.000 | 67.000 | 70,140 |
| 2022-05-30 | 66.500 | 68.665 | 65.360 | 66.500 | 66.500 | 333,228 |
| 2022-05-27 | 65.500 | 68.000 | 64.150 | 65.500 | 65.500 | 481,987 |
| 2022-05-26 | 66.500 | 67.000 | 65.000 | 65.500 | 65.500 | 53,965 |
| 2022-05-25 | 65.500 | 66.500 | 64.200 | 66.500 | 66.500 | 518,563 |
| 2022-05-24 | 66.500 | 67.970 | 65.000 | 65.500 | 65.500 | 213,743 |
| 2022-05-23 | 67.000 | 68.445 | 66.455 | 67.000 | 67.000 | 69,281 |
| 2022-05-20 | 67.000 | 69.145 | 66.000 | 67.000 | 67.000 | 118,752 |
| 2022-05-19 | 67.000 | 67.000 | 65.500 | 66.500 | 66.500 | 229,749 |
| 2022-05-18 | 68.000 | 68.000 | 65.445 | 67.000 | 67.000 | 242,739 |
| 2022-05-17 | 63.500 | 70.000 | 63.500 | 68.000 | 68.000 | 683,431 |
| 2022-05-16 | 61.000 | 62.000 | 60.050 | 62.000 | 62.000 | 458,600 |
| 2022-05-13 | 61.000 | 62.000 | 60.000 | 61.000 | 61.000 | 189,211 |
| 2022-05-12 | 62.000 | 64.000 | 60.244 | 62.000 | 62.000 | 284,926 |
| 2022-05-11 | 59.000 | 64.000 | 58.000 | 62.000 | 62.000 | 322,517 |
| 2022-05-10 | 62.000 | 65.040 | 57.000 | 59.500 | 59.500 | 5,479,292 |
| 2022-05-09 | 61.000 | 65.000 | 61.000 | 63.000 | 63.000 | 1,864,003 |
| 2022-05-06 | 57.000 | 62.000 | 56.550 | 59.000 | 59.000 | 1,203,429 |
| 2022-05-05 | 54.100 | 58.000 | 54.100 | 57.000 | 57.000 | 1,288,571 |
| 2022-05-04 | 51.000 | 54.000 | 50.900 | 53.000 | 53.000 | 1,194,569 |
| 2022-05-03 | 48.950 | 52.880 | 48.950 | 50.000 | 50.000 | 1,414,240 |
| 2022-04-29 | 48.500 | 49.000 | 47.550 | 48.000 | 48.000 | 395,625 |
| 2022-04-28 | 45.500 | 50.000 | 45.000 | 48.500 | 48.500 | 779,163 |
| 2022-04-27 | 42.500 | 46.000 | 42.000 | 42.000 | 42.000 | 354,661 |
| 2022-04-26 | 41.000 | 43.000 | 39.100 | 42.500 | 42.500 | 374,459 |
| 2022-04-25 | 42.500 | 43.000 | 39.000 | 43.000 | 43.000 | 856,450 |
| 2022-04-22 | 43.500 | 44.000 | 42.000 | 42.500 | 42.500 | 137,397 |
| 2022-04-21 | 43.500 | 45.100 | 43.000 | 43.500 | 43.500 | 62,923 |
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.