Southern Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 6.750 | 7.000 | 6.350 | 6.750 | 6.750 | 21 |
| 2025-02-24 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2025-02-21 | 7.000 | 7.000 | 6.750 | 6.750 | 6.750 | 31,961 |
| 2025-02-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-02-19 | 7.500 | 7.700 | 7.500 | 7.500 | 7.500 | 12,909 |
| 2025-02-18 | 7.500 | 8.000 | 6.850 | 7.500 | 7.500 | 63,668 |
| 2025-02-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-02-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-02-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-02-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-02-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-02-10 | 7.500 | 7.500 | 6.850 | 7.500 | 7.500 | 16,016 |
| 2025-02-07 | 7.500 | 7.500 | 7.010 | 7.250 | 7.250 | 10,260 |
| 2025-02-06 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-02-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 40,000 |
| 2025-02-04 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-02-03 | 8.000 | 8.500 | 7.750 | 7.750 | 7.750 | 397 |
| 2025-01-31 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-01-30 | 8.500 | 8.500 | 8.000 | 8.000 | 8.000 | 848 |
| 2025-01-29 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-01-28 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-01-27 | 8.500 | 8.700 | 8.500 | 8.500 | 8.500 | 30,000 |
| 2025-01-24 | 8.560 | 8.560 | 8.500 | 8.500 | 8.500 | 60,006 |
| 2025-01-23 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 44,530 |
| 2025-01-22 | 8.750 | 8.750 | 8.350 | 8.750 | 8.750 | 106,042 |
| 2025-01-21 | 8.500 | 8.750 | 8.500 | 8.750 | 8.750 | 11 |
| 2025-01-20 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-01-17 | 8.500 | 8.500 | 8.100 | 8.500 | 8.500 | 40,000 |
| 2025-01-16 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2025-01-15 | 8.500 | 9.000 | 8.500 | 8.500 | 8.500 | 80,708 |
| 2025-01-14 | 8.000 | 8.500 | 8.000 | 8.000 | 8.000 | 50,318 |
| 2025-01-13 | 7.250 | 8.000 | 7.000 | 7.500 | 7.500 | 161 |
| 2025-01-10 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-01-09 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 19 |
| 2025-01-08 | 7.250 | 7.450 | 7.250 | 7.250 | 7.250 | 980 |
| 2025-01-07 | 7.250 | 7.300 | 7.250 | 7.250 | 7.250 | 31,383 |
| 2025-01-06 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-01-03 | 6.750 | 7.000 | 6.500 | 7.000 | 7.000 | 11,132 |
| 2025-01-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-12-31 | 6.000 | 6.500 | 6.000 | 6.000 | 6.000 | 100,000 |
| 2024-12-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-12-27 | 5.750 | 5.750 | 5.400 | 5.750 | 5.750 | 6,935 |
| 2024-12-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-12-23 | 5.598 | 5.625 | 5.598 | 5.625 | 5.625 | 35,000 |
| 2024-12-20 | 5.500 | 5.500 | 5.151 | 5.500 | 5.500 | 5,081 |
| 2024-12-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-12-18 | 5.625 | 6.000 | 5.250 | 5.500 | 5.500 | 1,600 |
| 2024-12-17 | 5.625 | 5.625 | 5.275 | 5.625 | 5.625 | 1 |
| 2024-12-16 | 5.700 | 6.050 | 5.700 | 6.050 | 6.050 | 23,704 |
| 2024-12-13 | 5.500 | 5.600 | 5.200 | 5.500 | 5.500 | 328,092 |
| 2024-12-12 | 5.500 | 6.000 | 5.500 | 5.500 | 5.500 | 20 |
| 2024-12-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-12-10 | 5.500 | 5.500 | 5.200 | 5.500 | 5.500 | 1,800 |
| 2024-12-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-12-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-12-05 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 0 |
| 2024-12-04 | 5.625 | 5.625 | 5.310 | 5.625 | 5.625 | 20,000 |
| 2024-12-03 | 6.125 | 6.500 | 5.625 | 5.625 | 5.625 | 10,769 |
| 2024-12-02 | 6.125 | 6.500 | 5.750 | 6.125 | 6.125 | 4,826 |
| 2024-11-29 | 6.125 | 6.125 | 5.750 | 6.125 | 6.125 | 194,070 |
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.