Southern Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.000 | 3.080 | 3.000 | 3.000 | 3.000 | 6,818 |
| 2025-08-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 415 |
| 2025-08-14 | 3.250 | 3.250 | 3.025 | 3.250 | 3.250 | 20,000 |
| 2025-08-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 20,000 |
| 2025-08-12 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 1,386 |
| 2025-08-11 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-08-08 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-08-07 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 537 |
| 2025-08-06 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-08-05 | 3.250 | 3.250 | 3.005 | 3.250 | 3.250 | 8,475 |
| 2025-08-04 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-08-01 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 1,100 |
| 2025-07-31 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 15,000 |
| 2025-07-30 | 3.150 | 3.500 | 3.150 | 3.250 | 3.250 | 100,286 |
| 2025-07-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-07-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-07-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-07-24 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 2,813 |
| 2025-07-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-07-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-07-21 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 5,000 |
| 2025-07-18 | 3.100 | 3.200 | 3.010 | 3.100 | 3.100 | 774 |
| 2025-07-17 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 2,075 |
| 2025-07-16 | 3.100 | 3.100 | 2.800 | 3.100 | 3.100 | 254,454 |
| 2025-07-15 | 3.100 | 3.142 | 3.020 | 3.100 | 3.100 | 254,735 |
| 2025-07-14 | 3.100 | 3.100 | 3.050 | 3.100 | 3.100 | 13,705 |
| 2025-07-11 | 3.150 | 3.360 | 2.800 | 3.360 | 3.360 | 223,220 |
| 2025-07-10 | 3.150 | 3.150 | 3.003 | 3.150 | 3.150 | 27,241 |
| 2025-07-09 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2025-07-08 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2025-07-07 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2025-07-04 | 3.150 | 3.280 | 3.000 | 3.150 | 3.150 | 254,020 |
| 2025-07-03 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 92,104 |
| 2025-07-02 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2025-07-01 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2025-06-30 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2025-06-27 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2025-06-26 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 39,590 |
| 2025-06-25 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2025-06-24 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2025-06-23 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 35,200 |
| 2025-06-20 | 3.200 | 3.300 | 3.100 | 3.150 | 3.150 | 43,864 |
| 2025-06-19 | 3.200 | 3.300 | 3.102 | 3.200 | 3.200 | 111,416 |
| 2025-06-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-06-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-06-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-06-13 | 3.200 | 3.200 | 3.121 | 3.200 | 3.200 | 15,000 |
| 2025-06-12 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 15,852 |
| 2025-06-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-06-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-06-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-06-06 | 3.200 | 3.200 | 3.000 | 3.200 | 3.200 | 44,737 |
| 2025-06-05 | 3.300 | 3.500 | 3.100 | 3.200 | 3.200 | 207 |
| 2025-06-04 | 3.300 | 3.300 | 3.100 | 3.300 | 3.300 | 30,000 |
| 2025-06-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-06-02 | 3.300 | 3.300 | 3.120 | 3.300 | 3.300 | 24,403 |
| 2025-05-30 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 2,185 |
| 2025-05-29 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 16,050 |
| 2025-05-28 | 3.300 | 3.300 | 3.100 | 3.300 | 3.300 | 31,484 |
| 2025-05-27 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 9,462 |
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.