Southern Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-05-22 | 3.300 | 3.300 | 3.100 | 3.300 | 3.300 | 806 |
| 2025-05-21 | 3.300 | 3.300 | 3.100 | 3.300 | 3.300 | 10,000 |
| 2025-05-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-05-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-05-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-05-15 | 3.300 | 3.300 | 3.100 | 3.300 | 3.300 | 169 |
| 2025-05-14 | 3.350 | 3.500 | 3.100 | 3.300 | 3.300 | 14,067 |
| 2025-05-13 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-05-12 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-05-09 | 3.350 | 3.350 | 3.110 | 3.350 | 3.350 | 50,018 |
| 2025-05-08 | 3.600 | 3.600 | 3.300 | 3.600 | 3.600 | 21,035 |
| 2025-05-07 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2025-05-06 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2025-05-02 | 3.350 | 3.500 | 3.350 | 3.350 | 3.350 | 41 |
| 2025-05-01 | 3.350 | 3.580 | 3.200 | 3.350 | 3.350 | 37,984 |
| 2025-04-30 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 33,408 |
| 2025-04-29 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-04-28 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-04-25 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-04-24 | 3.350 | 3.500 | 3.320 | 3.350 | 3.350 | 764 |
| 2025-04-23 | 3.550 | 3.880 | 3.200 | 3.880 | 3.880 | 61,111 |
| 2025-04-22 | 3.550 | 3.550 | 3.460 | 3.550 | 3.550 | 21,953 |
| 2025-04-17 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-04-16 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-04-15 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2025-04-14 | 3.550 | 3.573 | 3.300 | 3.550 | 3.550 | 393,674 |
| 2025-04-11 | 3.650 | 3.740 | 3.650 | 3.650 | 3.650 | 1,000 |
| 2025-04-10 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2025-04-09 | 3.450 | 3.500 | 3.140 | 3.350 | 3.350 | 28,086 |
| 2025-04-08 | 3.750 | 4.000 | 3.000 | 3.450 | 3.450 | 196,279 |
| 2025-04-07 | 3.750 | 3.750 | 3.440 | 3.750 | 3.750 | 49,573 |
| 2025-04-04 | 3.750 | 4.080 | 3.625 | 3.750 | 3.750 | 70,089 |
| 2025-04-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-04-02 | 3.750 | 3.800 | 3.625 | 3.750 | 3.750 | 61,441 |
| 2025-04-01 | 3.750 | 3.750 | 3.510 | 3.750 | 3.750 | 130,000 |
| 2025-03-31 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-03-28 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-03-27 | 4.000 | 4.000 | 3.720 | 3.850 | 3.850 | 37,658 |
| 2025-03-26 | 4.050 | 4.050 | 3.720 | 4.050 | 4.050 | 34,627 |
| 2025-03-25 | 4.050 | 4.050 | 3.800 | 4.050 | 4.050 | 22,000 |
| 2025-03-24 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-21 | 4.150 | 4.150 | 3.948 | 4.150 | 4.150 | 11,000 |
| 2025-03-20 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-19 | 4.150 | 4.150 | 3.900 | 4.150 | 4.150 | 16,017 |
| 2025-03-18 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 105,000 |
| 2025-03-17 | 4.250 | 4.350 | 4.000 | 4.250 | 4.250 | 25,574 |
| 2025-03-14 | 4.250 | 4.250 | 4.110 | 4.250 | 4.250 | 80,000 |
| 2025-03-13 | 4.500 | 4.500 | 4.000 | 4.250 | 4.250 | 651,518 |
| 2025-03-12 | 4.750 | 4.750 | 4.550 | 4.750 | 4.750 | 100,112 |
| 2025-03-11 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2025-03-10 | 5.000 | 5.150 | 4.700 | 4.750 | 4.750 | 165,718 |
| 2025-03-07 | 4.950 | 5.000 | 4.613 | 4.750 | 4.750 | 60,392 |
| 2025-03-06 | 5.195 | 5.195 | 4.950 | 4.950 | 4.950 | 50,010 |
| 2025-03-05 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 103,960 |
| 2025-03-04 | 6.500 | 7.000 | 5.000 | 5.500 | 5.500 | 450,000 |
| 2025-03-03 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 11 |
| 2025-02-28 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 10,009 |
| 2025-02-27 | 6.750 | 6.750 | 6.600 | 6.750 | 6.750 | 7,500 |
| 2025-02-26 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
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.