Southern Company SO
NYSE · United States · Utilities
$82.89-0.56 (-0.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $82.89 | -0.67% | $83.76 | $83.98 | $82.88 | 8.55M |
| 2026-09-29 | $83.45 | +1.34% | $81.95 | $83.65 | $81.69 | 9.86M |
| 2026-09-28 | $82.35 | -0.64% | $82.96 | $83.07 | $81.91 | 5.05M |
| 2026-09-25 | $82.88 | -0.01% | $82.67 | $83.01 | $82.09 | 4.92M |
| 2026-09-24 | $82.89 | -0.69% | $83.98 | $83.98 | $82.84 | 4.92M |
| 2026-09-23 | $83.47 | -1.97% | $84.76 | $84.90 | $83.21 | 5.57M |
| 2026-09-22 | $85.15 | -0.36% | $85.24 | $85.94 | $84.97 | 4.35M |
| 2026-09-21 | $85.46 | -0.07% | $85.52 | $86.15 | $85.18 | 7.83M |
| 2026-09-18 | $85.52 | -1.43% | $86.33 | $86.35 | $85.43 | 15.15M |
| 2026-09-17 | $86.76 | +0.61% | $86.64 | $86.79 | $86.02 | 5.31M |
| 2026-09-16 | $86.23 | +0.33% | $86.41 | $86.83 | $85.87 | 5.92M |
| 2026-09-15 | $85.95 | -1.21% | $87.17 | $87.22 | $85.91 | 5.10M |
| 2026-09-14 | $87.00 | -0.20% | $87.72 | $87.97 | $86.66 | 5.23M |
| 2026-09-11 | $87.17 | -0.66% | $88.37 | $88.65 | $86.99 | 5.14M |
| 2026-09-10 | $87.75 | -0.67% | $88.92 | $89.05 | $87.67 | 4.84M |
| 2026-09-09 | $88.34 | -0.73% | $89.05 | $89.19 | $88.01 | 4.55M |
| 2026-09-08 | $88.99 | +1.00% | $88.16 | $89.34 | $88.10 | 6.42M |
| 2026-09-04 | $88.11 | -0.74% | $88.32 | $88.94 | $87.65 | 7.18M |
| 2026-09-03 | $88.77 | +0.52% | $88.59 | $89.29 | $88.21 | 6.02M |
| 2026-09-02 | $88.31 | +0.25% | $87.99 | $88.51 | $87.13 | 5.87M |
| 2026-09-01 | $88.09 | +0.10% | $88.43 | $88.78 | $87.75 | 4.89M |
| 2026-08-31 | $88.00 | -0.28% | $88.04 | $88.22 | $87.20 | 6.62M |
| 2026-08-28 | $88.25 | -0.90% | $89.37 | $89.57 | $87.88 | 6.35M |
| 2026-08-27 | $89.05 | -0.79% | $89.00 | $89.41 | $88.27 | 6.70M |
| 2026-08-26 | $89.76 | -0.23% | $89.92 | $90.58 | $89.67 | 4.55M |
| 2026-08-25 | $89.97 | -0.14% | $90.00 | $90.54 | $89.71 | 4.98M |
| 2026-08-24 | $90.10 | +1.30% | $89.06 | $90.47 | $89.06 | 8.59M |
| 2026-08-21 | $88.94 | -2.72% | $91.48 | $91.65 | $88.91 | 6.66M |
| 2026-08-20 | $91.43 | -0.82% | $91.75 | $92.65 | $91.41 | 6.42M |
| 2026-08-19 | $92.19 | +0.13% | $92.56 | $92.92 | $91.58 | 4.20M |
| 2026-08-18 | $92.07 | -0.24% | $93.16 | $93.48 | $92.01 | 4.18M |
| 2026-08-17 | $92.29 | -0.55% | $91.60 | $92.64 | $91.57 | 4.48M |
| 2026-08-14 | $92.80 | +0.01% | $92.59 | $93.39 | $92.54 | 4.19M |
| 2026-08-13 | $92.79 | +0.29% | $92.82 | $93.01 | $92.44 | 3.45M |
| 2026-08-12 | $92.52 | +0.65% | $91.76 | $92.59 | $91.73 | 3.44M |
| 2026-08-11 | $91.92 | +0.63% | $91.19 | $92.09 | $91.03 | 4.77M |
| 2026-08-10 | $91.34 | -1.46% | $92.35 | $93.01 | $91.05 | 5.05M |
| 2026-08-07 | $92.69 | -0.23% | $92.20 | $93.59 | $91.75 | 7.71M |
| 2026-08-06 | $92.90 | -0.21% | $94.02 | $94.21 | $92.00 | 3.96M |
| 2026-08-05 | $93.10 | -0.16% | $93.50 | $94.44 | $91.91 | 5.35M |
| 2026-08-04 | $93.25 | +0.33% | $92.09 | $93.54 | $91.25 | 11.14M |
| 2026-08-03 | $92.94 | -1.69% | $92.91 | $95.31 | $92.71 | 8.96M |
| 2026-07-31 | $94.54 | +0.21% | $93.89 | $95.27 | $93.23 | 5.58M |
| 2026-07-30 | $94.34 | -1.78% | $97.20 | $97.31 | $93.72 | 6.39M |
| 2026-07-29 | $96.05 | -0.75% | $97.29 | $97.65 | $95.70 | 5.29M |
| 2026-07-28 | $96.78 | +0.31% | $97.29 | $98.86 | $96.78 | 5.49M |
| 2026-07-27 | $96.48 | -0.79% | $96.85 | $98.06 | $96.30 | 4.64M |
| 2026-07-24 | $97.25 | +0.67% | $97.01 | $97.95 | $96.63 | 4.84M |
| 2026-07-23 | $96.60 | +0.84% | $95.01 | $96.67 | $94.84 | 4.47M |
| 2026-07-22 | $95.80 | +2.08% | $94.81 | $95.85 | $94.40 | 4.51M |
| 2026-07-21 | $93.85 | -0.65% | $94.01 | $94.44 | $93.21 | 4.62M |
| 2026-07-20 | $94.46 | -0.88% | $95.77 | $96.38 | $94.45 | 4.96M |
| 2026-07-17 | $95.30 | -0.80% | $97.30 | $98.34 | $95.14 | 4.93M |
| 2026-07-16 | $96.07 | +1.55% | $94.78 | $96.14 | $94.78 | 3.66M |
| 2026-07-15 | $94.60 | -1.42% | $95.72 | $96.40 | $94.46 | 3.30M |
| 2026-07-14 | $95.96 | -0.53% | $96.85 | $97.25 | $95.74 | 2.63M |
| 2026-07-13 | $96.47 | +0.90% | $95.80 | $96.95 | $95.62 | 2.84M |
| 2026-07-10 | $95.61 | +0.46% | $95.24 | $95.93 | $95.12 | 3.10M |
| 2026-07-09 | $95.17 | -1.26% | $96.43 | $96.68 | $94.89 | 3.84M |
| 2026-07-08 | $96.38 | -0.94% | $97.44 | $97.62 | $96.00 | 5.61M |
| 2026-07-07 | $97.29 | +1.35% | $96.92 | $99.26 | $96.82 | 7.16M |
| 2026-07-06 | $95.99 | -2.03% | $97.34 | $97.73 | $95.77 | 4.92M |
| 2026-07-02 | $97.98 | +3.01% | $95.74 | $97.98 | $95.38 | 5.28M |
| 2026-07-01 | $95.12 | -0.62% | $95.88 | $96.02 | $95.08 | 4.68M |
| 2026-06-30 | $95.71 | -1.07% | $96.20 | $96.65 | $95.36 | 6.91M |
| 2026-06-29 | $96.75 | -0.42% | $97.01 | $97.52 | $96.48 | 4.57M |
| 2026-06-26 | $97.16 | +1.30% | $96.64 | $97.22 | $96.10 | 8.93M |
| 2026-06-25 | $95.91 | +0.14% | $95.73 | $96.87 | $95.22 | 7.23M |
| 2026-06-24 | $95.78 | +0.90% | $95.23 | $95.92 | $94.44 | 7.48M |
| 2026-06-23 | $94.93 | +1.61% | $94.28 | $95.11 | $93.50 | 7.59M |
| 2026-06-22 | $93.43 | +0.37% | $93.06 | $94.09 | $92.89 | 7.25M |
| 2026-06-18 | $93.09 | +0.61% | $92.50 | $94.26 | $92.44 | 20.35M |
| 2026-06-17 | $92.53 | -1.89% | $93.88 | $94.64 | $92.31 | 7.13M |
| 2026-06-16 | $94.31 | +0.52% | $93.90 | $95.29 | $93.71 | 5.58M |
| 2026-06-15 | $93.82 | -0.19% | $93.38 | $94.75 | $92.75 | 6.93M |
| 2026-06-12 | $94.00 | +0.78% | $93.59 | $94.68 | $93.23 | 8.75M |
| 2026-06-11 | $93.27 | -0.80% | $94.55 | $95.06 | $93.21 | 4.76M |
| 2026-06-10 | $94.02 | +1.15% | $93.61 | $94.50 | $92.78 | 5.86M |
| 2026-06-09 | $92.95 | +1.83% | $91.39 | $93.36 | $90.92 | 6.26M |
| 2026-06-08 | $91.28 | -1.43% | $92.26 | $92.78 | $90.94 | 5.81M |
| 2026-06-05 | $92.60 | +1.07% | $92.14 | $93.57 | $91.96 | 5.62M |
| 2026-06-04 | $91.62 | +1.25% | $91.13 | $91.93 | $89.94 | 4.46M |
| 2026-06-03 | $90.49 | -0.02% | $90.60 | $92.41 | $90.19 | 6.64M |
| 2026-06-02 | $90.51 | +1.66% | $89.34 | $90.64 | $89.07 | 5.76M |
| 2026-06-01 | $89.03 | -3.28% | $91.27 | $91.56 | $89.02 | 8.51M |
| 2026-05-29 | $92.05 | -0.51% | $92.50 | $92.60 | $91.35 | 9.75M |
| 2026-05-28 | $92.52 | -1.30% | $93.73 | $94.25 | $92.42 | 3.65M |
| 2026-05-27 | $93.74 | -0.37% | $93.79 | $94.60 | $93.46 | 3.38M |
| 2026-05-26 | $94.09 | -0.49% | $94.80 | $94.80 | $93.75 | 4.17M |
| 2026-05-22 | $94.55 | +0.33% | $94.49 | $94.80 | $93.77 | 3.40M |