Southern Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-11-10 | 3.750 | 3.750 | 3.440 | 3.750 | 3.750 | 13,272 |
| 2025-11-07 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-11-06 | 3.750 | 3.850 | 3.580 | 3.750 | 3.750 | 109,078 |
| 2025-11-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-11-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-11-03 | 3.750 | 3.750 | 3.575 | 3.750 | 3.750 | 6,465 |
| 2025-10-31 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 66,107 |
| 2025-10-30 | 3.500 | 3.900 | 3.500 | 3.750 | 3.750 | 435 |
| 2025-10-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-10-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-10-27 | 3.700 | 3.896 | 3.670 | 3.700 | 3.700 | 48,897 |
| 2025-10-24 | 3.700 | 3.900 | 3.500 | 3.700 | 3.700 | 127,036 |
| 2025-10-23 | 3.250 | 3.900 | 3.000 | 3.450 | 3.450 | 119,992 |
| 2025-10-22 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-10-21 | 3.250 | 3.495 | 3.000 | 3.250 | 3.250 | 248,464 |
| 2025-10-20 | 3.250 | 3.400 | 3.250 | 3.250 | 3.250 | 18,387 |
| 2025-10-17 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 1,641 |
| 2025-10-16 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 3,008 |
| 2025-10-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-10-14 | 3.250 | 3.560 | 3.000 | 3.250 | 3.250 | 128,314 |
| 2025-10-13 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 17,028 |
| 2025-10-10 | 3.250 | 3.250 | 3.075 | 3.250 | 3.250 | 33,018 |
| 2025-10-09 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 151,346 |
| 2025-10-08 | 2.950 | 3.500 | 2.950 | 3.250 | 3.250 | 664,943 |
| 2025-10-07 | 2.900 | 3.260 | 2.900 | 2.900 | 2.900 | 80,853 |
| 2025-10-06 | 2.900 | 2.900 | 2.710 | 2.900 | 2.900 | 14,102 |
| 2025-10-03 | 2.900 | 3.260 | 2.900 | 2.900 | 2.900 | 20,000 |
| 2025-10-02 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-10-01 | 2.900 | 2.900 | 2.500 | 2.900 | 2.900 | 91 |
| 2025-09-30 | 2.900 | 3.300 | 2.500 | 2.900 | 2.900 | 195 |
| 2025-09-29 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-09-26 | 2.900 | 3.300 | 2.500 | 2.900 | 2.900 | 402 |
| 2025-09-25 | 2.900 | 3.300 | 2.500 | 2.900 | 2.900 | 13,034 |
| 2025-09-24 | 2.900 | 3.038 | 2.500 | 2.900 | 2.900 | 17,898,098 |
| 2025-09-23 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-09-22 | 2.900 | 3.000 | 2.900 | 2.900 | 2.900 | 16,533 |
| 2025-09-19 | 2.900 | 3.300 | 2.500 | 2.900 | 2.900 | 326 |
| 2025-09-18 | 2.900 | 3.300 | 2.900 | 2.900 | 2.900 | 900 |
| 2025-09-17 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-09-16 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-09-15 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-09-12 | 2.900 | 3.300 | 2.900 | 2.900 | 2.900 | 87 |
| 2025-09-11 | 2.900 | 3.300 | 2.500 | 2.900 | 2.900 | 231,112 |
| 2025-09-10 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 4,000,000 |
| 2025-09-09 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-09-08 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-09-05 | 2.900 | 2.900 | 2.575 | 2.900 | 2.900 | 7,500 |
| 2025-09-04 | 2.900 | 3.038 | 2.900 | 2.900 | 2.900 | 26,143 |
| 2025-09-03 | 2.900 | 3.300 | 2.900 | 2.900 | 2.900 | 3,447 |
| 2025-09-02 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-09-01 | 2.900 | 3.200 | 2.900 | 2.900 | 2.900 | 35,000 |
| 2025-08-29 | 2.900 | 2.998 | 2.900 | 2.900 | 2.900 | 36,667 |
| 2025-08-28 | 2.900 | 2.900 | 2.525 | 2.900 | 2.900 | 60,000 |
| 2025-08-27 | 2.900 | 3.050 | 2.900 | 2.900 | 2.900 | 48,000 |
| 2025-08-26 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-08-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10,000 |
| 2025-08-21 | 2.900 | 3.075 | 2.900 | 2.900 | 2.900 | 1,008 |
| 2025-08-20 | 3.000 | 3.300 | 2.525 | 2.900 | 2.900 | 50,315 |
| 2025-08-19 | 3.000 | 3.140 | 2.810 | 3.000 | 3.000 | 90,982 |
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.