Southern Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.500 | 6.000 | 5.450 | 5.875 | 5.875 | 302,471 |
| 2024-11-27 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-11-26 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-11-25 | 5.050 | 5.050 | 5.005 | 5.050 | 5.050 | 12,128 |
| 2024-11-22 | 5.005 | 5.500 | 5.005 | 5.050 | 5.050 | 16,266 |
| 2024-11-21 | 5.050 | 5.500 | 5.005 | 5.050 | 5.050 | 2,179 |
| 2024-11-20 | 5.050 | 5.500 | 4.600 | 5.050 | 5.050 | 244 |
| 2024-11-19 | 5.050 | 5.050 | 4.670 | 5.050 | 5.050 | 1,750 |
| 2024-11-18 | 5.050 | 5.050 | 4.650 | 5.050 | 5.050 | 3,000 |
| 2024-11-15 | 5.250 | 5.500 | 4.595 | 5.050 | 5.050 | 35,443 |
| 2024-11-14 | 5.250 | 5.250 | 4.755 | 5.250 | 5.250 | 15,425 |
| 2024-11-13 | 5.250 | 5.500 | 4.800 | 5.250 | 5.250 | 230,199 |
| 2024-11-12 | 5.250 | 5.250 | 5.010 | 5.250 | 5.250 | 80,000 |
| 2024-11-11 | 6.000 | 6.000 | 5.010 | 5.250 | 5.250 | 162,059 |
| 2024-11-08 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 150,000 |
| 2024-11-07 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-11-06 | 6.250 | 6.500 | 5.765 | 6.250 | 6.250 | 27,915 |
| 2024-11-05 | 6.750 | 7.000 | 6.010 | 6.250 | 6.250 | 76,261 |
| 2024-11-04 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 5,929 |
| 2024-11-01 | 6.750 | 6.750 | 6.250 | 6.750 | 6.750 | 40,000 |
| 2024-10-31 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 43,060 |
| 2024-10-30 | 7.250 | 7.500 | 6.750 | 6.750 | 6.750 | 30,013 |
| 2024-10-29 | 7.500 | 8.000 | 7.210 | 7.250 | 7.250 | 9,598 |
| 2024-10-28 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-10-25 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-10-24 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 50 |
| 2024-10-23 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-10-22 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-10-21 | 7.750 | 8.000 | 7.550 | 7.750 | 7.750 | 40,013 |
| 2024-10-18 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-10-17 | 7.750 | 8.000 | 7.650 | 7.750 | 7.750 | 394 |
| 2024-10-16 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-10-15 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-10-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-10-11 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-10-10 | 7.750 | 7.750 | 7.690 | 7.750 | 7.750 | 2,140 |
| 2024-10-09 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 26 |
| 2024-10-08 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 29 |
| 2024-10-07 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-10-04 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 12 |
| 2024-10-03 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 11,879 |
| 2024-10-02 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-10-01 | 8.000 | 8.000 | 7.750 | 7.750 | 7.750 | 31,644 |
| 2024-09-30 | 8.000 | 8.000 | 7.600 | 8.000 | 8.000 | 100,000 |
| 2024-09-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-09-26 | 8.000 | 8.500 | 7.600 | 8.000 | 8.000 | 2,821 |
| 2024-09-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-09-24 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 550,033 |
| 2024-09-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-09-20 | 8.000 | 8.000 | 7.751 | 8.000 | 8.000 | 6,019 |
| 2024-09-19 | 8.000 | 8.000 | 7.751 | 8.000 | 8.000 | 8,250 |
| 2024-09-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-09-17 | 8.000 | 8.500 | 8.000 | 8.000 | 8.000 | 730 |
| 2024-09-16 | 8.000 | 8.000 | 7.751 | 8.000 | 8.000 | 1,711 |
| 2024-09-13 | 8.000 | 8.500 | 8.000 | 8.000 | 8.000 | 11 |
| 2024-09-12 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 250,011 |
| 2024-09-11 | 8.000 | 8.500 | 7.751 | 8.000 | 8.000 | 2,016 |
| 2024-09-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-09-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-09-06 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 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.