Southern Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 768 |
| 2026-07-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-07-28 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 152 |
| 2026-07-27 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 682 |
| 2026-07-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-07-23 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-07-22 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 1,115 |
| 2026-07-21 | 3.750 | 3.750 | 3.575 | 3.750 | 3.750 | 36,358 |
| 2026-07-20 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 585,000 |
| 2026-07-17 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 16,250 |
| 2026-07-16 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 26,086 |
| 2026-07-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-07-14 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 15,159 |
| 2026-07-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-07-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-07-09 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 125 |
| 2026-07-08 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-07-07 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 500 |
| 2026-07-06 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 75 |
| 2026-07-03 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 8,086 |
| 2026-07-02 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 44,095 |
| 2026-07-01 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-06-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-06-29 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 2,113 |
| 2026-06-26 | 3.750 | 3.750 | 3.575 | 3.750 | 3.750 | 42,070 |
| 2026-06-25 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-06-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-06-23 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 2,490 |
| 2026-06-22 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 2,436 |
| 2026-06-19 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 502,676 |
| 2026-06-18 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-06-17 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 5,436 |
| 2026-06-16 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 9,452 |
| 2026-06-15 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 5,011 |
| 2026-06-12 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 4,848 |
| 2026-06-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-06-10 | 3.750 | 3.750 | 3.650 | 3.750 | 3.750 | 25,215 |
| 2026-06-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-06-08 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 1,112 |
| 2026-06-05 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 8,911 |
| 2026-06-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-06-03 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 3,002,804 |
| 2026-06-02 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 1,100 |
| 2026-06-01 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 2,862 |
| 2026-05-29 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 7,738 |
| 2026-05-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-05-27 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 3,138,141 |
| 2026-05-26 | 4.000 | 4.000 | 3.750 | 3.750 | 3.750 | 4,027,336 |
| 2026-05-22 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 2,000,000 |
| 2026-05-21 | 3.750 | 3.950 | 3.750 | 3.750 | 3.750 | 759 |
| 2026-05-20 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 13,595 |
| 2026-05-19 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 6,421 |
| 2026-05-18 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 6,439 |
| 2026-05-15 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 4,179 |
| 2026-05-14 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 3,250 |
| 2026-05-13 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 4,484 |
| 2026-05-12 | 3.750 | 4.000 | 3.600 | 3.750 | 3.750 | 45,856 |
| 2026-05-11 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 36,677 |
| 2026-05-08 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 10,196 |
| 2026-05-07 | 4.000 | 4.500 | 3.500 | 3.750 | 3.750 | 118,211 |
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.