The Southern Company (SO)
NYSE: SO · Real-Time Price · USD
97.16
+1.25 (1.30%)
At close: Jun 26, 2026, 4:00 PM EDT
96.50
-0.66 (-0.68%)
After-hours: Jun 26, 2026, 7:24 PM EDT
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 96.64 | 97.22 | 96.10 | 97.16 | 97.16 | 1.30% | 8,098,603 |
| Jun 25, 2026 | 95.73 | 96.87 | 95.22 | 95.91 | 95.91 | 0.14% | 7,197,218 |
| Jun 24, 2026 | 95.23 | 95.92 | 94.44 | 95.78 | 95.78 | 0.90% | 6,553,075 |
| Jun 23, 2026 | 94.28 | 95.11 | 93.50 | 94.93 | 94.93 | 1.61% | 7,162,282 |
| Jun 22, 2026 | 93.06 | 94.09 | 92.89 | 93.43 | 93.43 | 0.37% | 7,206,193 |
| Jun 18, 2026 | 92.50 | 94.26 | 92.44 | 93.09 | 93.09 | 0.61% | 19,724,593 |
| Jun 17, 2026 | 93.88 | 94.64 | 92.31 | 92.53 | 92.53 | -1.89% | 7,023,682 |
| Jun 16, 2026 | 93.90 | 95.29 | 93.71 | 94.31 | 94.31 | 0.52% | 5,540,285 |
| Jun 15, 2026 | 93.38 | 94.75 | 92.75 | 93.82 | 93.82 | -0.19% | 6,841,999 |
| Jun 12, 2026 | 93.59 | 94.68 | 93.23 | 94.00 | 94.00 | 0.78% | 5,522,795 |
| Jun 11, 2026 | 94.55 | 95.06 | 93.21 | 93.27 | 93.27 | -0.80% | 4,705,209 |
| Jun 10, 2026 | 93.61 | 94.50 | 92.78 | 94.02 | 94.02 | 1.15% | 5,789,224 |
| Jun 9, 2026 | 91.39 | 93.36 | 90.93 | 92.95 | 92.95 | 1.83% | 6,204,824 |
| Jun 8, 2026 | 92.26 | 92.78 | 90.94 | 91.28 | 91.28 | -1.43% | 5,773,173 |
| Jun 5, 2026 | 92.14 | 93.57 | 91.96 | 92.60 | 92.60 | 1.07% | 5,508,503 |
| Jun 4, 2026 | 91.13 | 91.93 | 89.94 | 91.62 | 91.62 | 1.25% | 4,360,998 |
| Jun 3, 2026 | 90.60 | 92.41 | 90.19 | 90.49 | 90.49 | -0.02% | 6,560,764 |
| Jun 2, 2026 | 89.34 | 90.64 | 89.07 | 90.51 | 90.51 | 1.66% | 5,487,131 |
| Jun 1, 2026 | 91.27 | 91.56 | 89.02 | 89.03 | 89.03 | -3.28% | 7,162,633 |
| May 29, 2026 | 92.50 | 92.60 | 91.35 | 92.05 | 92.05 | -0.51% | 8,323,778 |
| May 28, 2026 | 93.73 | 94.25 | 92.42 | 92.52 | 92.52 | -1.30% | 3,632,995 |
| May 27, 2026 | 93.79 | 94.60 | 93.46 | 93.74 | 93.74 | -0.37% | 3,310,399 |
| May 26, 2026 | 94.80 | 94.80 | 93.75 | 94.09 | 94.09 | -0.49% | 4,153,155 |
| May 22, 2026 | 94.49 | 94.80 | 93.77 | 94.55 | 94.55 | 0.33% | 3,380,963 |
| May 21, 2026 | 93.56 | 94.41 | 93.19 | 94.24 | 94.24 | 0.66% | 3,727,352 |
| May 20, 2026 | 94.51 | 94.66 | 93.53 | 93.62 | 93.62 | -0.55% | 5,306,934 |
| May 19, 2026 | 93.56 | 94.95 | 93.17 | 94.14 | 94.14 | 0.46% | 8,408,519 |
| May 18, 2026 | 92.23 | 93.97 | 92.15 | 93.71 | 93.71 | 2.09% | 6,780,951 |
| May 15, 2026 | 93.59 | 93.92 | 92.34 | 92.55 | 91.79 | -1.21% | 7,820,657 |
| May 14, 2026 | 93.11 | 93.69 | 92.81 | 93.68 | 92.91 | 0.58% | 4,786,937 |
| May 13, 2026 | 92.84 | 93.18 | 92.14 | 93.14 | 92.38 | -0.35% | 4,944,375 |
| May 12, 2026 | 93.21 | 93.83 | 92.44 | 93.47 | 92.70 | 0.40% | 4,511,475 |
| May 11, 2026 | 92.26 | 93.53 | 91.94 | 93.10 | 92.34 | 1.42% | 4,434,567 |
| May 8, 2026 | 92.50 | 93.00 | 91.61 | 91.80 | 91.05 | -0.68% | 4,466,431 |
| May 7, 2026 | 93.51 | 93.51 | 91.96 | 92.43 | 91.67 | -1.15% | 6,068,099 |
| May 6, 2026 | 95.45 | 95.67 | 93.51 | 93.51 | 92.74 | -2.49% | 6,337,309 |
| May 5, 2026 | 96.22 | 96.87 | 95.73 | 95.90 | 95.11 | -0.09% | 8,316,313 |
| May 4, 2026 | 95.99 | 97.25 | 95.53 | 95.99 | 95.20 | -0.74% | 6,040,658 |
| May 1, 2026 | 96.57 | 97.40 | 95.99 | 96.71 | 95.92 | 0.01% | 7,189,390 |
| Apr 30, 2026 | 94.50 | 96.71 | 94.21 | 96.70 | 95.91 | 3.41% | 8,323,597 |
| Apr 29, 2026 | 93.91 | 94.41 | 93.38 | 93.51 | 92.74 | -0.95% | 4,647,493 |
| Apr 28, 2026 | 94.62 | 95.01 | 93.97 | 94.41 | 93.63 | 0.68% | 3,949,952 |
| Apr 27, 2026 | 93.85 | 94.58 | 93.52 | 93.77 | 93.00 | 0.30% | 4,224,304 |
| Apr 24, 2026 | 93.74 | 94.10 | 93.04 | 93.49 | 92.72 | -0.45% | 3,086,506 |
| Apr 23, 2026 | 92.29 | 93.96 | 92.29 | 93.91 | 93.14 | 2.22% | 3,528,419 |
| Apr 22, 2026 | 92.58 | 93.11 | 91.60 | 91.87 | 91.12 | -0.05% | 3,774,766 |
| Apr 21, 2026 | 93.51 | 93.73 | 91.91 | 91.92 | 91.17 | -1.70% | 3,693,813 |
| Apr 20, 2026 | 94.14 | 94.90 | 93.36 | 93.51 | 92.74 | -1.06% | 3,020,300 |
| Apr 17, 2026 | 94.46 | 94.72 | 93.31 | 94.51 | 93.73 | -0.41% | 4,894,144 |
| Apr 16, 2026 | 94.49 | 95.27 | 93.90 | 94.90 | 94.12 | 0.27% | 3,108,744 |
| Apr 15, 2026 | 95.43 | 95.59 | 94.56 | 94.64 | 93.86 | -1.38% | 3,588,794 |
| Apr 14, 2026 | 95.98 | 96.11 | 94.72 | 95.96 | 95.17 | 0.03% | 5,339,552 |
| Apr 13, 2026 | 97.25 | 97.38 | 95.53 | 95.93 | 95.14 | -1.26% | 4,731,935 |
| Apr 10, 2026 | 97.33 | 98.20 | 96.84 | 97.15 | 96.35 | -0.45% | 3,475,175 |
| Apr 9, 2026 | 96.78 | 98.49 | 96.76 | 97.59 | 96.79 | 0.43% | 4,250,179 |
| Apr 8, 2026 | 96.13 | 97.19 | 95.20 | 97.17 | 96.37 | 0.36% | 5,793,462 |
| Apr 7, 2026 | 96.93 | 97.96 | 96.64 | 96.82 | 96.02 | -0.12% | 3,796,536 |
| Apr 6, 2026 | 97.13 | 97.94 | 96.83 | 96.94 | 96.14 | -0.52% | 3,469,519 |
| Apr 2, 2026 | 97.50 | 97.84 | 97.00 | 97.45 | 96.65 | 0.53% | 4,566,641 |
| Apr 1, 2026 | 96.09 | 97.14 | 95.94 | 96.94 | 96.14 | 0.44% | 4,918,343 |
| Mar 31, 2026 | 96.93 | 97.09 | 95.25 | 96.52 | 95.73 | -0.42% | 6,716,053 |
| Mar 30, 2026 | 96.67 | 97.59 | 96.14 | 96.93 | 96.13 | 1.44% | 5,907,909 |
| Mar 27, 2026 | 95.58 | 96.56 | 95.01 | 95.55 | 94.77 | 0.14% | 6,097,725 |
| Mar 26, 2026 | 94.59 | 95.53 | 94.35 | 95.42 | 94.64 | 0.86% | 3,723,408 |
| Mar 25, 2026 | 94.54 | 95.10 | 93.85 | 94.61 | 93.83 | 0.67% | 3,539,946 |
| Mar 24, 2026 | 93.46 | 95.08 | 93.30 | 93.98 | 93.21 | 0.25% | 4,016,225 |
| Mar 23, 2026 | 94.00 | 94.71 | 93.58 | 93.75 | 92.98 | 0.39% | 5,142,945 |
| Mar 20, 2026 | 96.16 | 96.45 | 93.16 | 93.39 | 92.62 | -2.95% | 9,915,397 |
| Mar 19, 2026 | 96.55 | 96.98 | 95.46 | 96.23 | 95.44 | -0.32% | 5,384,713 |
| Mar 18, 2026 | 97.73 | 97.90 | 96.53 | 96.54 | 95.75 | -1.76% | 4,184,808 |
| Mar 17, 2026 | 99.50 | 99.58 | 98.21 | 98.27 | 97.46 | -0.85% | 3,704,209 |
| Mar 16, 2026 | 98.50 | 99.31 | 97.87 | 99.11 | 98.30 | 1.12% | 4,471,773 |
| Mar 13, 2026 | 98.73 | 99.13 | 97.97 | 98.01 | 97.21 | 0.17% | 6,966,870 |
| Mar 12, 2026 | 96.19 | 98.77 | 96.11 | 97.84 | 97.04 | 1.64% | 8,656,773 |
| Mar 11, 2026 | 96.00 | 96.28 | 95.54 | 96.26 | 95.47 | -0.01% | 5,344,315 |
| Mar 10, 2026 | 96.79 | 97.14 | 95.90 | 96.27 | 95.48 | -1.01% | 4,194,036 |
| Mar 9, 2026 | 97.50 | 97.70 | 96.71 | 97.25 | 96.45 | -0.24% | 5,192,009 |
| Mar 6, 2026 | 97.35 | 97.93 | 96.04 | 97.48 | 96.68 | 0.29% | 5,963,929 |
| Mar 5, 2026 | 97.71 | 97.71 | 95.90 | 97.20 | 96.40 | -0.44% | 6,217,389 |
| Mar 4, 2026 | 97.41 | 98.08 | 96.57 | 97.63 | 96.83 | 0.87% | 5,947,199 |
| Mar 3, 2026 | 96.66 | 97.78 | 95.29 | 96.79 | 96.00 | -0.45% | 4,631,516 |
| Mar 2, 2026 | 97.25 | 97.82 | 97.03 | 97.23 | 96.43 | -0.15% | 5,156,039 |
| Feb 27, 2026 | 96.46 | 97.97 | 96.33 | 97.38 | 96.58 | 1.07% | 8,010,121 |
| Feb 26, 2026 | 96.29 | 96.70 | 95.68 | 96.35 | 95.56 | 0.45% | 5,711,774 |
| Feb 25, 2026 | 95.65 | 96.00 | 94.10 | 95.92 | 95.13 | 0.11% | 5,352,942 |
| Feb 24, 2026 | 95.15 | 95.98 | 94.14 | 95.81 | 95.02 | 0.66% | 5,087,123 |
| Feb 23, 2026 | 94.62 | 96.02 | 94.50 | 95.18 | 94.40 | 0.93% | 6,950,713 |
| Feb 20, 2026 | 96.51 | 96.70 | 93.71 | 94.30 | 93.53 | -0.79% | 10,713,346 |
| Feb 19, 2026 | 95.50 | 95.66 | 93.75 | 95.05 | 94.27 | 4.40% | 16,064,494 |
| Feb 18, 2026 | 92.22 | 92.41 | 90.82 | 91.04 | 90.29 | -1.04% | 9,786,915 |
| Feb 17, 2026 | 94.85 | 95.12 | 91.98 | 92.00 | 91.24 | -2.35% | 9,286,751 |
| Feb 13, 2026 | 92.44 | 94.98 | 92.37 | 94.95 | 93.44 | 2.58% | 9,114,325 |
| Feb 12, 2026 | 91.19 | 93.26 | 91.00 | 92.56 | 91.08 | 1.87% | 13,100,355 |
| Feb 11, 2026 | 90.71 | 91.02 | 90.15 | 90.86 | 89.41 | 0.15% | 7,290,623 |
| Feb 10, 2026 | 89.73 | 91.38 | 89.46 | 90.72 | 89.27 | 1.50% | 5,783,822 |
| Feb 9, 2026 | 89.66 | 90.00 | 88.84 | 89.38 | 87.96 | -0.78% | 4,423,174 |
| Feb 6, 2026 | 91.50 | 91.70 | 89.27 | 90.08 | 88.64 | -1.10% | 5,453,763 |
| Feb 5, 2026 | 90.84 | 91.64 | 90.40 | 91.08 | 89.63 | 0.87% | 5,913,404 |
| Feb 4, 2026 | 90.56 | 91.28 | 90.03 | 90.29 | 88.85 | 0.18% | 7,338,356 |
| Feb 3, 2026 | 88.19 | 90.23 | 87.97 | 90.13 | 88.69 | 2.20% | 6,229,930 |