The Southern Company (SO)
NYSE: SO · Real-Time Price · USD
97.38
+1.03 (1.07%)
At close: Feb 27, 2026, 4:00 PM EST
97.24
-0.14 (-0.14%)
After-hours: Feb 27, 2026, 7:57 PM EST
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 96.46 | 97.97 | 96.33 | 97.38 | 97.38 | 1.07% | 7,812,638 |
| Feb 26, 2026 | 96.29 | 96.70 | 95.68 | 96.35 | 96.35 | 0.45% | 5,711,073 |
| Feb 25, 2026 | 95.65 | 96.00 | 94.10 | 95.92 | 95.92 | 0.11% | 5,316,591 |
| Feb 24, 2026 | 95.15 | 95.98 | 94.14 | 95.81 | 95.81 | 0.66% | 5,086,381 |
| Feb 23, 2026 | 94.62 | 96.02 | 94.50 | 95.18 | 95.18 | 0.93% | 6,893,726 |
| Feb 20, 2026 | 96.51 | 96.70 | 93.71 | 94.30 | 94.30 | -0.79% | 10,657,932 |
| Feb 19, 2026 | 95.50 | 95.66 | 93.75 | 95.05 | 95.05 | 4.40% | 16,058,439 |
| Feb 18, 2026 | 92.22 | 92.41 | 90.82 | 91.04 | 91.04 | -1.04% | 9,785,928 |
| Feb 17, 2026 | 94.85 | 95.12 | 91.98 | 92.00 | 92.00 | -3.11% | 9,214,453 |
| Feb 13, 2026 | 92.44 | 94.98 | 92.37 | 94.95 | 94.21 | 2.58% | 9,114,325 |
| Feb 12, 2026 | 91.19 | 93.26 | 91.00 | 92.56 | 91.84 | 1.87% | 13,100,355 |
| Feb 11, 2026 | 90.71 | 91.02 | 90.15 | 90.86 | 90.15 | 0.15% | 7,290,623 |
| Feb 10, 2026 | 89.73 | 91.38 | 89.46 | 90.72 | 90.01 | 1.50% | 5,783,822 |
| Feb 9, 2026 | 89.66 | 90.00 | 88.84 | 89.38 | 88.68 | -0.78% | 4,423,174 |
| Feb 6, 2026 | 91.50 | 91.70 | 89.27 | 90.08 | 89.38 | -1.10% | 5,453,763 |
| Feb 5, 2026 | 90.84 | 91.64 | 90.40 | 91.08 | 90.37 | 0.87% | 5,913,404 |
| Feb 4, 2026 | 90.56 | 91.28 | 90.03 | 90.29 | 89.59 | 0.18% | 7,338,356 |
| Feb 3, 2026 | 88.19 | 90.23 | 87.97 | 90.13 | 89.43 | 2.20% | 6,229,930 |
| Feb 2, 2026 | 89.40 | 89.97 | 87.84 | 88.19 | 87.50 | -1.25% | 5,260,708 |
| Jan 30, 2026 | 88.94 | 89.50 | 88.14 | 89.31 | 88.61 | 0.19% | 5,344,821 |
| Jan 29, 2026 | 88.79 | 89.46 | 88.42 | 89.14 | 88.45 | 0.92% | 5,943,816 |
| Jan 28, 2026 | 88.69 | 89.24 | 88.15 | 88.33 | 87.64 | -0.57% | 4,251,318 |
| Jan 27, 2026 | 88.13 | 89.08 | 87.78 | 88.84 | 88.15 | 0.77% | 4,470,518 |
| Jan 26, 2026 | 88.00 | 89.04 | 87.98 | 88.16 | 87.47 | 0.71% | 7,611,970 |
| Jan 23, 2026 | 87.77 | 88.50 | 86.89 | 87.54 | 86.86 | 0.03% | 5,483,885 |
| Jan 22, 2026 | 89.13 | 89.45 | 87.39 | 87.51 | 86.83 | -1.84% | 8,025,851 |
| Jan 21, 2026 | 89.33 | 89.55 | 88.12 | 89.15 | 88.46 | 0.37% | 8,556,069 |
| Jan 20, 2026 | 88.60 | 89.18 | 87.54 | 88.82 | 88.13 | -0.09% | 6,844,708 |
| Jan 16, 2026 | 88.52 | 89.40 | 88.18 | 88.90 | 88.21 | 0.14% | 5,201,846 |
| Jan 15, 2026 | 88.40 | 89.11 | 87.94 | 88.78 | 88.09 | 0.41% | 3,832,648 |
| Jan 14, 2026 | 87.65 | 88.68 | 87.58 | 88.42 | 87.73 | 0.99% | 5,134,582 |
| Jan 13, 2026 | 86.75 | 87.56 | 86.01 | 87.55 | 86.87 | 0.93% | 5,363,118 |
| Jan 12, 2026 | 87.11 | 87.25 | 86.11 | 86.74 | 86.06 | -0.31% | 5,749,036 |
| Jan 9, 2026 | 87.22 | 87.82 | 86.97 | 87.01 | 86.33 | -0.24% | 3,152,366 |
| Jan 8, 2026 | 86.23 | 87.86 | 86.14 | 87.22 | 86.54 | 1.10% | 4,076,572 |
| Jan 7, 2026 | 87.75 | 87.90 | 85.97 | 86.27 | 85.60 | -1.43% | 3,135,095 |
| Jan 6, 2026 | 87.00 | 87.73 | 86.58 | 87.52 | 86.84 | 0.75% | 5,034,243 |
| Jan 5, 2026 | 86.74 | 86.97 | 85.22 | 86.87 | 86.19 | -0.36% | 4,947,855 |
| Jan 2, 2026 | 87.17 | 87.66 | 86.60 | 87.18 | 86.50 | -0.02% | 4,273,661 |
| Dec 31, 2025 | 87.44 | 87.63 | 87.17 | 87.20 | 86.52 | -0.42% | 3,234,325 |
| Dec 30, 2025 | 87.60 | 87.82 | 87.17 | 87.57 | 86.89 | 0.03% | 2,975,186 |
| Dec 29, 2025 | 87.30 | 88.17 | 87.25 | 87.54 | 86.86 | 0.42% | 3,490,977 |
| Dec 26, 2025 | 86.92 | 87.63 | 86.78 | 87.17 | 86.49 | - | 2,308,519 |
| Dec 24, 2025 | 86.53 | 87.20 | 86.38 | 87.17 | 86.49 | 0.90% | 1,617,499 |
| Dec 23, 2025 | 85.71 | 86.79 | 85.60 | 86.39 | 85.72 | 0.78% | 4,319,354 |
| Dec 22, 2025 | 85.28 | 85.81 | 84.84 | 85.72 | 85.05 | 0.52% | 5,245,916 |
| Dec 19, 2025 | 86.75 | 86.92 | 85.23 | 85.28 | 84.62 | -2.22% | 11,300,727 |
| Dec 18, 2025 | 87.16 | 87.46 | 86.71 | 87.22 | 86.54 | 0.22% | 5,553,396 |
| Dec 17, 2025 | 85.62 | 87.58 | 85.60 | 87.03 | 86.35 | 1.54% | 8,995,355 |
| Dec 16, 2025 | 85.40 | 85.98 | 85.00 | 85.71 | 85.04 | -0.34% | 6,579,919 |
| Dec 15, 2025 | 84.82 | 86.16 | 84.51 | 86.00 | 85.33 | 1.85% | 6,826,937 |
| Dec 12, 2025 | 84.49 | 85.15 | 84.26 | 84.44 | 83.78 | -0.34% | 4,796,317 |
| Dec 11, 2025 | 84.89 | 85.47 | 84.26 | 84.73 | 84.07 | 0.77% | 6,262,767 |
| Dec 10, 2025 | 85.18 | 85.38 | 83.80 | 84.08 | 83.42 | -1.65% | 8,528,438 |
| Dec 9, 2025 | 86.00 | 86.36 | 85.44 | 85.49 | 84.82 | -0.08% | 6,830,136 |
| Dec 8, 2025 | 86.22 | 86.40 | 85.47 | 85.56 | 84.89 | -0.83% | 6,726,068 |
| Dec 5, 2025 | 87.44 | 88.09 | 86.15 | 86.28 | 85.61 | -1.20% | 7,255,576 |
| Dec 4, 2025 | 87.74 | 88.62 | 86.96 | 87.33 | 86.65 | -0.74% | 7,652,171 |
| Dec 3, 2025 | 89.23 | 90.34 | 87.07 | 87.98 | 87.29 | -1.19% | 10,934,436 |
| Dec 2, 2025 | 89.29 | 89.30 | 88.32 | 89.04 | 88.35 | 0.03% | 5,825,555 |
| Dec 1, 2025 | 90.62 | 90.75 | 88.99 | 89.01 | 88.32 | -2.32% | 5,749,279 |
| Nov 28, 2025 | 90.39 | 91.12 | 90.26 | 91.12 | 90.41 | 0.98% | 2,548,715 |
| Nov 26, 2025 | 89.74 | 90.40 | 89.54 | 90.24 | 89.54 | 1.06% | 3,490,432 |
| Nov 25, 2025 | 89.00 | 89.53 | 88.62 | 89.29 | 88.59 | 0.17% | 5,363,580 |
| Nov 24, 2025 | 89.59 | 89.72 | 88.20 | 89.14 | 88.45 | -0.15% | 6,045,161 |
| Nov 21, 2025 | 88.69 | 90.06 | 88.50 | 89.27 | 88.57 | 0.79% | 6,435,046 |
| Nov 20, 2025 | 89.23 | 89.50 | 88.43 | 88.57 | 87.88 | -0.54% | 7,947,395 |
| Nov 19, 2025 | 90.78 | 90.81 | 88.90 | 89.05 | 88.36 | -1.81% | 5,014,558 |
| Nov 18, 2025 | 91.04 | 91.41 | 90.53 | 90.69 | 89.98 | 0.12% | 4,992,792 |
| Nov 17, 2025 | 90.49 | 90.97 | 90.14 | 90.58 | 89.87 | -0.12% | 5,709,292 |
| Nov 14, 2025 | 91.30 | 91.62 | 90.30 | 90.69 | 89.25 | -0.53% | 4,613,565 |
| Nov 13, 2025 | 92.00 | 92.38 | 91.08 | 91.17 | 89.72 | -0.78% | 5,696,456 |
| Nov 12, 2025 | 91.17 | 92.02 | 90.88 | 91.89 | 90.43 | 0.82% | 5,588,373 |
| Nov 11, 2025 | 90.91 | 91.45 | 90.55 | 91.14 | 89.69 | 0.42% | 3,885,434 |
| Nov 10, 2025 | 91.17 | 91.35 | 89.96 | 90.76 | 89.32 | -0.74% | 6,177,971 |
| Nov 7, 2025 | 91.16 | 91.91 | 90.86 | 91.44 | 89.99 | 0.59% | 4,769,726 |
| Nov 6, 2025 | 91.00 | 92.05 | 90.86 | 90.90 | 89.46 | -0.56% | 4,916,221 |
| Nov 5, 2025 | 91.32 | 92.23 | 90.50 | 91.41 | 89.96 | -1.42% | 12,553,167 |
| Nov 4, 2025 | 93.15 | 93.51 | 92.41 | 92.73 | 91.26 | -0.45% | 12,289,383 |
| Nov 3, 2025 | 93.57 | 95.09 | 92.18 | 93.15 | 91.67 | -0.95% | 14,019,362 |
| Oct 31, 2025 | 94.48 | 94.68 | 93.60 | 94.04 | 92.55 | -1.08% | 5,432,527 |
| Oct 30, 2025 | 93.06 | 95.52 | 93.06 | 95.07 | 93.56 | 1.67% | 7,421,398 |
| Oct 29, 2025 | 93.57 | 94.39 | 92.85 | 93.51 | 92.02 | -0.43% | 6,431,287 |
| Oct 28, 2025 | 95.10 | 95.24 | 93.32 | 93.91 | 92.42 | -1.56% | 6,012,811 |
| Oct 27, 2025 | 95.70 | 95.70 | 94.78 | 95.40 | 93.88 | -0.50% | 4,019,740 |
| Oct 24, 2025 | 96.26 | 96.61 | 95.84 | 95.88 | 94.36 | -0.28% | 4,353,320 |
| Oct 23, 2025 | 97.87 | 98.00 | 96.12 | 96.15 | 94.62 | -1.36% | 3,194,666 |
| Oct 22, 2025 | 96.98 | 98.11 | 96.44 | 97.48 | 95.93 | 0.49% | 3,438,254 |
| Oct 21, 2025 | 98.21 | 98.29 | 96.53 | 97.00 | 95.46 | -0.71% | 4,582,928 |
| Oct 20, 2025 | 98.40 | 98.41 | 97.34 | 97.69 | 96.14 | -0.11% | 5,045,062 |
| Oct 17, 2025 | 99.12 | 99.15 | 97.61 | 97.80 | 96.25 | -0.64% | 4,916,360 |
| Oct 16, 2025 | 100.12 | 100.84 | 98.38 | 98.43 | 96.87 | -1.29% | 4,927,361 |
| Oct 15, 2025 | 99.60 | 100.24 | 99.17 | 99.72 | 98.14 | 0.04% | 7,287,383 |
| Oct 14, 2025 | 98.70 | 99.81 | 98.46 | 99.68 | 98.10 | 1.63% | 5,343,034 |
| Oct 13, 2025 | 97.62 | 98.42 | 97.19 | 98.08 | 96.52 | -0.21% | 4,262,222 |
| Oct 10, 2025 | 96.66 | 98.36 | 96.45 | 98.29 | 96.73 | 2.25% | 5,296,781 |
| Oct 9, 2025 | 96.66 | 96.66 | 96.01 | 96.13 | 94.60 | -0.05% | 4,113,973 |
| Oct 8, 2025 | 96.79 | 96.79 | 95.50 | 96.18 | 94.65 | -0.25% | 3,700,746 |
| Oct 7, 2025 | 95.49 | 96.77 | 95.30 | 96.42 | 94.89 | 0.97% | 5,607,665 |
| Oct 6, 2025 | 94.43 | 95.53 | 94.40 | 95.49 | 93.97 | 1.00% | 4,870,172 |