The Southern Company (SO)
NYSE: SO · Real-Time Price · USD
94.41
+0.64 (0.68%)
At close: Apr 28, 2026, 4:00 PM EDT
94.34
-0.07 (-0.07%)
After-hours: Apr 28, 2026, 7:09 PM EDT
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 94.62 | 95.01 | 93.97 | 94.41 | 94.41 | 0.68% | 3,939,138 |
| Apr 27, 2026 | 93.85 | 94.58 | 93.52 | 93.77 | 93.77 | 0.30% | 4,168,310 |
| Apr 24, 2026 | 93.74 | 94.10 | 93.04 | 93.49 | 93.49 | -0.45% | 3,015,416 |
| Apr 23, 2026 | 92.29 | 93.96 | 92.29 | 93.91 | 93.91 | 2.22% | 3,501,036 |
| Apr 22, 2026 | 92.58 | 93.11 | 91.60 | 91.87 | 91.87 | -0.05% | 3,682,538 |
| Apr 21, 2026 | 93.51 | 93.73 | 91.91 | 91.92 | 91.92 | -1.70% | 3,683,786 |
| Apr 20, 2026 | 94.14 | 94.90 | 93.36 | 93.51 | 93.51 | -1.06% | 3,010,429 |
| Apr 17, 2026 | 94.46 | 94.72 | 93.31 | 94.51 | 94.51 | -0.41% | 4,825,459 |
| Apr 16, 2026 | 94.49 | 95.27 | 93.90 | 94.90 | 94.90 | 0.27% | 3,097,235 |
| Apr 15, 2026 | 95.43 | 95.59 | 94.56 | 94.64 | 94.64 | -1.38% | 3,568,775 |
| Apr 14, 2026 | 95.98 | 96.11 | 94.72 | 95.96 | 95.96 | 0.03% | 5,304,281 |
| Apr 13, 2026 | 97.25 | 97.38 | 95.53 | 95.93 | 95.93 | -1.26% | 4,731,253 |
| Apr 10, 2026 | 97.33 | 98.20 | 96.84 | 97.15 | 97.15 | -0.45% | 3,474,946 |
| Apr 9, 2026 | 96.78 | 98.49 | 96.76 | 97.59 | 97.59 | 0.43% | 4,227,800 |
| Apr 8, 2026 | 96.13 | 97.19 | 95.20 | 97.17 | 97.17 | 0.36% | 5,783,663 |
| Apr 7, 2026 | 96.93 | 97.96 | 96.64 | 96.82 | 96.82 | -0.12% | 3,767,227 |
| Apr 6, 2026 | 97.13 | 97.94 | 96.83 | 96.94 | 96.94 | -0.52% | 3,456,941 |
| Apr 2, 2026 | 97.50 | 97.84 | 97.00 | 97.45 | 97.45 | 0.53% | 4,537,322 |
| Apr 1, 2026 | 96.09 | 97.14 | 95.94 | 96.94 | 96.94 | 0.44% | 4,917,696 |
| Mar 31, 2026 | 96.93 | 97.09 | 95.25 | 96.52 | 96.52 | -0.42% | 6,622,910 |
| Mar 30, 2026 | 96.67 | 97.59 | 96.14 | 96.93 | 96.93 | 1.44% | 5,875,984 |
| Mar 27, 2026 | 95.58 | 96.56 | 95.01 | 95.55 | 95.55 | 0.14% | 5,827,028 |
| Mar 26, 2026 | 94.59 | 95.53 | 94.35 | 95.42 | 95.42 | 0.86% | 3,718,653 |
| Mar 25, 2026 | 94.54 | 95.10 | 93.85 | 94.61 | 94.61 | 0.67% | 3,538,876 |
| Mar 24, 2026 | 93.46 | 95.08 | 93.30 | 93.98 | 93.98 | 0.25% | 3,916,174 |
| Mar 23, 2026 | 94.00 | 94.71 | 93.58 | 93.75 | 93.75 | 0.39% | 5,141,777 |
| Mar 20, 2026 | 96.16 | 96.45 | 93.16 | 93.39 | 93.39 | -2.95% | 9,666,318 |
| Mar 19, 2026 | 96.55 | 96.98 | 95.46 | 96.23 | 96.23 | -0.32% | 5,377,705 |
| Mar 18, 2026 | 97.73 | 97.90 | 96.53 | 96.54 | 96.54 | -1.76% | 4,182,330 |
| Mar 17, 2026 | 99.50 | 99.58 | 98.21 | 98.27 | 98.27 | -0.85% | 3,703,369 |
| Mar 16, 2026 | 98.50 | 99.31 | 97.87 | 99.11 | 99.11 | 1.12% | 4,437,689 |
| Mar 13, 2026 | 98.73 | 99.13 | 97.97 | 98.01 | 98.01 | 0.17% | 6,965,252 |
| Mar 12, 2026 | 96.19 | 98.77 | 96.11 | 97.84 | 97.84 | 1.64% | 8,655,021 |
| Mar 11, 2026 | 96.00 | 96.28 | 95.54 | 96.26 | 96.26 | -0.01% | 4,429,625 |
| Mar 10, 2026 | 96.79 | 97.14 | 95.90 | 96.27 | 96.27 | -1.01% | 4,191,726 |
| Mar 9, 2026 | 97.50 | 97.70 | 96.71 | 97.25 | 97.25 | -0.24% | 4,950,792 |
| Mar 6, 2026 | 97.35 | 97.93 | 96.04 | 97.48 | 97.48 | 0.29% | 5,963,654 |
| Mar 5, 2026 | 97.71 | 97.71 | 95.90 | 97.20 | 97.20 | -0.44% | 6,165,099 |
| Mar 4, 2026 | 97.41 | 98.08 | 96.57 | 97.63 | 97.63 | 0.87% | 5,877,321 |
| Mar 3, 2026 | 96.66 | 97.78 | 95.29 | 96.79 | 96.79 | -0.45% | 4,569,816 |
| Mar 2, 2026 | 97.25 | 97.82 | 97.03 | 97.23 | 97.23 | -0.15% | 5,138,117 |
| 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 |