Southern Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 4.000 | 4.500 | 3.500 | 4.500 | 4.500 | 14,961 |
| 2026-05-05 | 4.000 | 4.400 | 3.628 | 4.000 | 4.000 | 40,300 |
| 2026-05-01 | 4.000 | 4.500 | 3.500 | 4.000 | 4.000 | 35,471 |
| 2026-04-30 | 4.000 | 4.500 | 4.000 | 4.000 | 4.000 | 22,534 |
| 2026-04-29 | 4.000 | 4.500 | 3.500 | 4.000 | 4.000 | 47,814 |
| 2026-04-28 | 4.000 | 4.500 | 3.500 | 4.000 | 4.000 | 10,189 |
| 2026-04-27 | 4.000 | 4.500 | 3.620 | 4.000 | 4.000 | 40,467 |
| 2026-04-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-04-23 | 4.000 | 4.000 | 3.600 | 4.000 | 4.000 | 2,029,000 |
| 2026-04-22 | 4.000 | 4.367 | 3.600 | 4.000 | 4.000 | 151,000 |
| 2026-04-21 | 4.000 | 4.000 | 3.500 | 4.000 | 4.000 | 918 |
| 2026-04-20 | 4.000 | 4.500 | 3.500 | 4.000 | 4.000 | 422 |
| 2026-04-17 | 4.000 | 4.000 | 3.500 | 4.000 | 4.000 | 3,200 |
| 2026-04-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-04-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-04-14 | 3.750 | 4.000 | 3.550 | 3.750 | 3.750 | 18,025 |
| 2026-04-13 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 229 |
| 2026-04-10 | 3.750 | 4.000 | 3.480 | 3.750 | 3.750 | 49,075 |
| 2026-04-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-04-08 | 4.000 | 4.500 | 3.500 | 3.750 | 3.750 | 8,762 |
| 2026-04-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-04-02 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 52,500 |
| 2026-04-01 | 4.500 | 5.000 | 4.000 | 4.250 | 4.250 | 32,934 |
| 2026-03-31 | 4.500 | 5.000 | 4.100 | 4.500 | 4.500 | 240,020 |
| 2026-03-30 | 4.500 | 4.500 | 4.475 | 4.500 | 4.500 | 10,000 |
| 2026-03-27 | 4.250 | 4.250 | 4.100 | 4.250 | 4.250 | 168,877 |
| 2026-03-26 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 22 |
| 2026-03-25 | 4.500 | 4.500 | 4.000 | 4.250 | 4.250 | 100,022 |
| 2026-03-24 | 4.750 | 5.000 | 4.100 | 4.500 | 4.500 | 140,548 |
| 2026-03-23 | 4.750 | 5.000 | 4.450 | 4.750 | 4.750 | 320,249 |
| 2026-03-20 | 4.750 | 5.000 | 4.450 | 4.750 | 4.750 | 294,840 |
| 2026-03-19 | 4.750 | 4.750 | 4.650 | 4.750 | 4.750 | 343,042 |
| 2026-03-18 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 2,547 |
| 2026-03-17 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 354,166 |
| 2026-03-16 | 5.000 | 5.500 | 4.850 | 5.000 | 5.000 | 156,654 |
| 2026-03-13 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 70,411 |
| 2026-03-12 | 4.750 | 5.500 | 4.500 | 5.000 | 5.000 | 48,336 |
| 2026-03-11 | 5.000 | 6.000 | 4.500 | 4.750 | 4.750 | 738,771 |
| 2026-03-10 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 348,000 |
| 2026-03-09 | 4.750 | 6.000 | 4.500 | 5.000 | 5.000 | 1,163,608 |
| 2026-03-06 | 4.250 | 4.390 | 4.250 | 4.250 | 4.250 | 252,000 |
| 2026-03-05 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 67,227 |
| 2026-03-04 | 4.000 | 4.500 | 3.500 | 4.250 | 4.250 | 597,966 |
| 2026-03-03 | 3.650 | 3.650 | 3.300 | 3.650 | 3.650 | 462,624 |
| 2026-03-02 | 3.650 | 4.000 | 3.650 | 3.650 | 3.650 | 75,000 |
| 2026-02-27 | 3.450 | 3.650 | 3.450 | 3.650 | 3.650 | 162,820 |
| 2026-02-26 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 999 |
| 2026-02-25 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 243,925 |
| 2026-02-24 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 4,382,938 |
| 2026-02-23 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 8,654 |
| 2026-02-20 | 3.250 | 3.500 | 3.125 | 3.250 | 3.250 | 418,543 |
| 2026-02-19 | 4.000 | 4.000 | 3.250 | 3.250 | 3.250 | 1,071,037 |
| 2026-02-18 | 4.050 | 4.500 | 3.600 | 4.050 | 4.050 | 17,355 |
| 2026-02-17 | 4.050 | 4.500 | 4.050 | 4.050 | 4.050 | 7,000 |
| 2026-02-16 | 4.050 | 4.500 | 3.850 | 4.050 | 4.050 | 49,236 |
| 2026-02-13 | 3.750 | 4.050 | 3.500 | 4.050 | 4.050 | 558,010 |
| 2026-02-12 | 4.000 | 4.500 | 3.500 | 3.750 | 3.750 | 32,982 |
| 2026-02-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100,000 |
| 2026-02-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-02-09 | 4.000 | 4.000 | 3.550 | 4.000 | 4.000 | 30,000 |
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.