The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.13	50.37	50.01	50.27	50.27	0.90%	8,974
Jun 25, 2026	50.06	50.13	49.43	49.82	49.82	-0.70%	82,120
Jun 24, 2026	49.57	50.36	49.40	50.17	50.17	1.58%	239,779
Jun 23, 2026	49.14	49.56	49.11	49.39	49.39	1.35%	152,019
Jun 22, 2026	49.18	49.28	48.12	48.73	48.73	-0.39%	173,673
Jun 18, 2026	48.99	49.53	48.88	48.92	48.92	0.20%	9,634
Jun 17, 2026	49.22	49.25	48.69	48.82	48.82	-0.89%	167,958
Jun 16, 2026	49.51	49.84	49.19	49.26	49.26	-0.18%	52,590
Jun 15, 2026	49.01	49.59	48.92	49.35	49.35	0.30%	2,283,523
Jun 12, 2026	49.50	50.13	49.18	49.20	49.20	-2.79%	240,748
Jun 11, 2026	50.68	50.95	50.36	50.61	50.61	-0.69%	114,001
Jun 10, 2026	51.06	51.06	50.48	50.96	50.96	0.55%	23,359
Jun 9, 2026	50.11	50.69	50.11	50.68	50.68	1.60%	16,851
Jun 8, 2026	50.36	50.36	49.84	49.88	49.88	-1.19%	24,856
Jun 5, 2026	50.19	50.87	50.16	50.48	50.48	0.48%	10,891
Jun 4, 2026	49.83	50.25	49.70	50.24	50.24	0.66%	213,550
Jun 3, 2026	50.91	50.91	49.80	49.91	49.91	-0.22%	181,203
Jun 2, 2026	49.69	50.21	49.68	50.02	50.02	0.75%	13,059
Jun 1, 2026	49.94	50.16	49.44	49.65	49.65	-1.29%	69,758
May 29, 2026	50.73	50.75	50.26	50.30	50.30	-1.00%	53,770
May 28, 2026	51.42	51.42	50.66	50.81	50.81	-0.86%	19,547
May 27, 2026	51.22	51.44	51.08	51.25	51.25	0.02%	17,982
May 26, 2026	51.38	51.59	51.21	51.24	51.24	-0.85%	108,322
May 22, 2026	51.17	51.77	51.17	51.68	51.68	0.72%	65,208
May 21, 2026	50.76	51.64	50.76	51.31	51.31	1.20%	37,930
May 20, 2026	51.27	51.39	50.70	50.70	50.70	-1.61%	132,745
May 19, 2026	51.25	51.60	51.22	51.53	51.53	1.07%	46,913
May 18, 2026	51.28	51.28	50.69	50.99	50.99	0.94%	13,793
May 15, 2026	50.47	50.61	50.18	50.51	50.51	-0.51%	23,461
May 14, 2026	50.60	51.15	50.54	50.77	50.77	0.04%	23,633
May 13, 2026	50.75	50.75	50.35	50.75	50.75	-0.31%	24,671
May 12, 2026	50.76	51.13	50.53	50.91	50.91	0.32%	25,894
May 11, 2026	50.37	50.89	50.37	50.75	50.75	0.48%	60,088
May 8, 2026	50.44	50.51	50.15	50.51	50.51	0.22%	76,516
May 7, 2026	50.41	50.61	50.20	50.40	50.40	-0.75%	20,237
May 6, 2026	51.16	51.37	50.74	50.78	50.78	-1.91%	18,209
May 5, 2026	51.52	51.93	51.52	51.77	51.77	0.23%	41,171
May 4, 2026	51.70	52.06	51.37	51.65	51.65	-0.52%	54,246
May 1, 2026	52.04	52.15	51.71	51.92	51.92	-0.21%	556,807
Apr 30, 2026	50.68	52.03	50.68	52.03	52.03	2.77%	65,945
Apr 29, 2026	50.75	51.15	50.58	50.63	50.63	-0.57%	63,941
Apr 28, 2026	50.92	51.20	50.88	50.92	50.92	0.08%	10,620
Apr 27, 2026	50.96	51.19	50.63	50.88	50.88	0.95%	139,580
Apr 24, 2026	50.85	50.98	50.40	50.40	50.40	-1.33%	23,764
Apr 23, 2026	50.00	51.08	50.00	51.08	51.08	2.26%	18,755
Apr 22, 2026	50.40	50.62	49.95	49.95	49.95	-0.72%	116,655
Apr 21, 2026	50.67	50.78	50.08	50.31	50.31	-0.57%	91,053
Apr 20, 2026	51.73	51.73	50.56	50.60	50.60	-1.19%	85,917
Apr 17, 2026	51.06	51.47	50.81	51.21	51.21	-0.47%	9,574
Apr 16, 2026	51.23	51.45	50.84	51.45	51.45	0.43%	18,401
Apr 15, 2026	51.81	51.81	51.00	51.23	51.23	-0.83%	15,882
Apr 14, 2026	51.41	51.72	51.05	51.66	51.66	0.14%	24,396
Apr 13, 2026	51.93	52.12	51.41	51.59	51.59	-0.88%	28,462
Apr 10, 2026	52.41	52.41	51.79	52.05	52.05	-0.42%	13,080
Apr 9, 2026	52.06	52.43	52.01	52.27	52.27	0.65%	29,367
Apr 8, 2026	52.01	52.01	51.46	51.93	51.93	0.02%	666,456
Apr 7, 2026	51.85	52.20	51.78	51.92	51.92	0.19%	308,651
Apr 6, 2026	52.14	52.18	51.73	51.82	51.82	-0.25%	7,529
Apr 2, 2026	52.18	52.25	51.74	51.95	51.95	0.02%	30,314
Apr 1, 2026	51.79	52.03	51.49	51.94	51.94	1.05%	701,181
Mar 31, 2026	52.00	52.00	51.22	51.40	51.40	-1.02%	1,006,639
Mar 30, 2026	51.18	52.06	51.18	51.93	51.93	1.39%	137,060
Mar 27, 2026	51.36	51.61	51.06	51.22	51.22	-0.35%	20,191
Mar 26, 2026	50.99	51.43	50.98	51.40	51.40	0.63%	87,387
Mar 25, 2026	50.50	51.23	50.50	51.08	51.08	1.87%	354,133
Mar 24, 2026	50.94	51.32	50.14	50.14	50.14	-0.85%	49,027
Mar 23, 2026	50.89	51.12	50.57	50.57	50.57	-0.37%	23,269
Mar 20, 2026	51.44	51.44	50.31	50.76	50.76	-1.55%	182,912
Mar 19, 2026	51.76	51.80	51.48	51.56	51.56	-0.62%	19,142
Mar 18, 2026	52.32	52.39	51.72	51.88	51.88	-1.35%	597,169
Mar 17, 2026	52.68	53.07	52.53	52.59	52.59	-	223,011
Mar 16, 2026	52.36	52.94	52.36	52.59	52.59	-0.42%	30,563
Mar 13, 2026	52.88	52.88	52.08	52.81	52.81	-1.47%	24,628
Mar 12, 2026	53.17	53.98	53.17	53.60	53.60	0.81%	720,761
Mar 11, 2026	52.92	53.26	52.86	53.17	53.17	-0.11%	63,623
Mar 10, 2026	53.66	53.66	53.10	53.23	53.23	-0.58%	194,699
Mar 9, 2026	53.34	53.66	53.32	53.54	53.54	-0.34%	18,309
Mar 6, 2026	53.55	53.85	53.29	53.72	53.72	0.34%	15,895
Mar 5, 2026	53.56	53.71	53.19	53.54	53.54	-0.70%	76,200
Mar 4, 2026	53.50	53.92	53.40	53.92	53.92	0.67%	103,122
Mar 3, 2026	53.10	53.61	52.98	53.56	53.56	0.21%	64,195
Mar 2, 2026	53.10	53.79	53.10	53.45	53.45	0.28%	311,548
Feb 27, 2026	53.50	53.92	53.30	53.30	53.30	-0.74%	2,111,045
Feb 26, 2026	53.03	53.70	53.03	53.70	53.70	0.90%	136,745
Feb 25, 2026	53.55	53.55	52.89	53.22	53.22	-0.08%	805,847
Feb 24, 2026	52.90	53.38	52.77	53.26	53.26	0.34%	151,582
Feb 23, 2026	53.14	53.35	53.08	53.08	53.08	0.25%	2,765,371
Feb 20, 2026	53.99	53.99	52.90	52.95	52.95	-0.40%	2,062,321
Feb 19, 2026	53.28	53.29	52.74	53.16	53.16	3.28%	2,292,593
Feb 18, 2026	51.94	52.10	51.47	51.47	51.47	-1.53%	13,635
Feb 17, 2026	52.98	52.98	52.07	52.27	52.27	-1.00%	43,880
Feb 13, 2026	51.78	52.88	51.78	52.80	52.80	0.82%	15,178
Feb 12, 2026	51.60	52.37	51.60	52.37	52.37	1.77%	405,678
Feb 11, 2026	51.36	51.53	51.18	51.46	51.46	0.68%	24,308
Feb 10, 2026	52.00	52.00	51.02	51.11	51.11	1.05%	671,668
Feb 9, 2026	51.42	51.42	50.51	50.58	50.58	-1.10%	23,248
Feb 6, 2026	51.12	51.24	50.72	51.14	51.14	0.24%	36,842
Feb 5, 2026	51.50	51.50	50.87	51.02	51.02	-0.43%	227,226
Feb 4, 2026	51.25	51.30	50.56	51.24	51.24	0.18%	133,375
Feb 3, 2026	50.24	51.46	50.24	51.15	51.15	1.43%	85,454