Southern Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.500 | 3.500 | 3.000 | 3.500 | 3.500 | 40,625 |
| 2026-10-22 | 3.500 | 4.000 | 3.100 | 3.500 | 3.500 | 201,797 |
| 2026-10-21 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 533,190 |
| 2026-10-20 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 533,190 |
| 2026-10-19 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 533,190 |
| 2026-10-16 | 3.500 | 3.700 | 3.500 | 3.500 | 3.500 | 25,000 |
| 2026-10-15 | 3.500 | 3.550 | 3.500 | 3.500 | 3.500 | 25,000 |
| 2026-10-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-10-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-10-12 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 4,480 |
| 2026-10-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-10-08 | 3.500 | 3.500 | 3.000 | 3.500 | 3.500 | 6,176 |
| 2026-10-07 | 3.500 | 4.000 | 3.000 | 3.700 | 3.700 | 23,812 |
| 2026-10-06 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 48,700 |
| 2026-10-05 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 1,254 |
| 2026-10-02 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 2,603 |
| 2026-10-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-09-30 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 6,853 |
| 2026-09-29 | 3.500 | 4.000 | 3.500 | 3.500 | 3.500 | 13,279 |
| 2026-09-28 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 5,256 |
| 2026-09-25 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 285,348 |
| 2026-09-24 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 188,543 |
| 2026-09-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-09-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2026-09-21 | 3.500 | 4.000 | 3.500 | 3.500 | 3.500 | 28 |
| 2026-09-18 | 3.500 | 3.500 | 3.260 | 3.500 | 3.500 | 1,970,000 |
| 2026-09-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-09-16 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 51,307 |
| 2026-09-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-09-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-09-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-09-10 | 3.500 | 4.000 | 3.500 | 3.750 | 3.750 | 2,680,029 |
| 2026-09-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-09-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-09-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-09-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-09-03 | 3.500 | 3.500 | 3.000 | 3.500 | 3.500 | 4,545 |
| 2026-09-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-09-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-08-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-08-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-08-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-08-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-08-24 | 3.750 | 4.000 | 3.700 | 3.750 | 3.750 | 27,087 |
| 2026-08-21 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 10,727 |
| 2026-08-20 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 2,921 |
| 2026-08-19 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 45,333 |
| 2026-08-18 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-08-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-08-14 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 10,000 |
| 2026-08-13 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 5,826 |
| 2026-08-12 | 3.750 | 3.750 | 3.520 | 3.750 | 3.750 | 24,000 |
| 2026-08-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-08-10 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 312 |
| 2026-08-07 | 3.750 | 3.750 | 3.550 | 3.750 | 3.750 | 2,000 |
| 2026-08-06 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 510 |
| 2026-08-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-08-04 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 2,198 |
| 2026-08-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-07-31 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 24,000 |
Page 1 of 2 · 64 trading daysOlder →
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.