Dark

SO
The Southern Company
stock NYSE

At Close

Aug 28, 2026 3:59:57 PM EDT

88.23USD-0.921%(-0.82)6,346,498

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:29:30 AM EDT

89.21USD+0.180%(+0.16)1,545

After-hours

Aug 28, 2026 4:10:30 PM EDT

88.25USD+0.023%(+0.02)3

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	89.3700	89.5700	87.880000	88.2500	-0.898%	6,346,498	0.000%
2026-08-27	89.0000	89.4100	88.270000	89.0500	-0.791%	6,699,841	-0.898%
2026-08-26	89.9200	90.5800	89.670000	89.7600	-0.233%	4,548,587	-1.682%
2026-08-25	90.0000	90.5400	89.710000	89.9700	-0.144%	4,979,169	-1.912%
2026-08-24	89.0600	90.4700	89.055000	90.1000	+1.304%	8,594,812	-2.053%
2026-08-21	91.4800	91.6500	88.910000	88.9400	-2.723%	6,657,541	-0.776%
2026-08-20	91.7500	92.6500	91.410000	91.4300	-0.824%	6,415,359	-3.478%
2026-08-19	92.5600	92.9200	91.580000	92.1900	+0.130%	4,203,411	-4.274%
2026-08-18	93.1600	93.4750	92.010000	92.0700	-0.238%	4,177,295	-4.149%
2026-08-17	91.6000	92.6400	91.570000	92.2900	-0.550%	4,484,404	-4.378%
2026-08-14	92.5900	93.3851	92.540000	92.8000	+0.011%	4,185,162	-4.903%
2026-08-13	92.8200	93.0050	92.440000	92.7900	+0.292%	3,448,004	-4.893%
2026-08-12	91.7600	92.5900	91.732500	92.5200	+0.653%	3,437,952	-4.615%
2026-08-11	91.1900	92.0900	91.025000	91.9200	+0.635%	4,765,480	-3.993%
2026-08-10	92.3500	93.0088	91.050000	91.3400	-1.456%	5,047,614	-3.383%
2026-08-07	92.2000	93.5900	91.745000	92.6900	-0.226%	7,708,113	-4.790%
2026-08-06	94.0200	94.2077	92.000000	92.9000	-0.215%	3,958,588	-5.005%
2026-08-05	93.5000	94.4396	91.905000	93.1000	-0.161%	5,354,763	-5.209%
2026-08-04	92.0900	93.5400	91.250000	93.2500	+0.334%	11,142,806	-5.362%
2026-08-03	92.9100	95.3100	92.705000	92.9400	-1.692%	8,958,395	-5.046%
2026-07-31	93.8900	95.2700	93.230000	94.5400	+0.212%	5,583,166	-6.653%
2026-07-30	97.2000	97.3100	93.720000	94.3400	-1.780%	6,392,461	-6.455%
2026-07-29	97.2900	97.6500	95.702700	96.0500	-0.754%	5,287,916	-8.121%
2026-07-28	97.2900	98.8600	96.780000	96.7800	+0.311%	5,488,856	-8.814%
2026-07-27	96.8500	98.0600	96.300000	96.4800	-0.792%	4,638,546	-8.530%
2026-07-24	97.0100	97.9500	96.630000	97.2500	+0.673%	4,839,583	-9.254%
2026-07-23	95.0100	96.6700	94.840000	96.6000	+0.835%	4,472,556	-8.644%
2026-07-22	94.8100	95.8500	94.400000	95.8000	+2.078%	4,510,981	-7.881%
2026-07-21	94.0100	94.4432	93.210000	93.8500	-0.646%	4,622,448	-5.967%
2026-07-20	95.7700	96.3781	94.450000	94.4600	-0.881%	4,963,889	-6.574%
2026-07-17	97.3000	98.3400	95.140000	95.3000	-0.801%	4,926,297	-7.398%
2026-07-16	94.7800	96.1400	94.780000	96.0700	+1.554%	3,664,070	-8.140%
2026-07-15	95.7200	96.4000	94.455000	94.6000	-1.417%	3,303,733	-6.712%
2026-07-14	96.8500	97.2500	95.740000	95.9600	-0.529%	2,626,867	-8.035%
2026-07-13	95.8000	96.9500	95.615000	96.4700	+0.899%	2,842,444	-8.521%
2026-07-10	95.2350	95.9300	95.120000	95.6100	+0.462%	3,096,678	-7.698%
2026-07-09	96.4300	96.6800	94.890000	95.1700	-1.255%	3,842,935	-7.271%
2026-07-08	97.4350	97.6150	96.000000	96.3800	-0.935%	5,614,522	-8.435%
2026-07-07	96.9200	99.2600	96.820000	97.2900	+1.354%	7,158,835	-9.292%
2026-07-06	97.3400	97.7300	95.770000	95.9900	-2.031%	4,922,405	-8.063%
2026-07-02	95.7400	97.9800	95.375000	97.9800	+3.007%	5,282,674	-9.931%
2026-07-01	95.8800	96.0200	95.080000	95.1200	-0.616%	4,676,762	-7.222%
2026-06-30	96.2000	96.6500	95.360000	95.7100	-1.075%	6,910,274	-7.794%
2026-06-29	97.0100	97.5200	96.481000	96.7500	-0.422%	4,566,944	-8.786%
2026-06-26	96.6400	97.2150	96.100000	97.1600	+1.303%	8,925,398	-9.170%
2026-06-25	95.7300	96.8700	95.220000	95.9100	+0.136%	7,235,014	-7.987%
2026-06-24	95.2300	95.9200	94.440000	95.7800	+0.895%	7,483,924	-7.862%
2026-06-23	94.2800	95.1050	93.500000	94.9300	+1.605%	7,586,673	-7.037%
2026-06-22	93.0600	94.0850	92.890000	93.4300	+0.365%	7,250,356	-5.544%
2026-06-18	92.5000	94.2600	92.440000	93.0900	+0.605%	20,353,430	-5.199%
2026-06-17	93.8800	94.6413	92.310000	92.5300	-1.887%	7,127,779	-4.626%
2026-06-16	93.9000	95.2900	93.714000	94.3100	+0.522%	5,580,409	-6.426%
2026-06-15	93.3800	94.7500	92.750000	93.8200	-0.191%	6,925,611	-5.937%
2026-06-12	93.5900	94.6800	93.230000	94.0000	+0.783%	8,748,193	-6.117%
2026-06-11	94.5500	95.0600	93.210000	93.2700	-0.798%	4,755,976	-5.382%
2026-06-10	93.6100	94.5000	92.780000	94.0200	+1.151%	5,855,244	-6.137%
2026-06-09	91.3900	93.3600	90.924527	92.9500	+1.830%	6,255,661	-5.056%
2026-06-08	92.2600	92.7750	90.940000	91.2800	-1.425%	5,814,286	-3.319%
2026-06-05	92.1400	93.5700	91.960000	92.6000	+1.070%	5,620,105	-4.698%
2026-06-04	91.1300	91.9300	89.935000	91.6200	+1.249%	4,464,139	-3.678%
2026-06-03	90.6000	92.4100	90.189900	90.4900	-0.022%	6,635,161	-2.475%
2026-06-02	89.3400	90.6400	89.068400	90.5100	+1.662%	5,780,471	-2.497%
2026-06-01	91.2700	91.5600	89.020000	89.0300	-3.281%	8,503,853	-0.876%
2026-05-29	92.5000	92.5950	91.345000	92.0500	-0.508%	9,749,206	-4.128%
2026-05-28	93.7300	94.2500	92.415000	92.5200	-1.301%	3,650,281	-4.615%
2026-05-27	93.7900	94.6000	93.460000	93.7400	-0.372%	3,374,174	-5.857%
2026-05-26	94.8000	94.8000	93.750000	94.0900	-0.487%	4,169,369	-6.207%
2026-05-22	94.4900	94.8000	93.770000	94.5500	+0.329%	3,396,170	-6.663%
2026-05-21	93.5600	94.4100	93.190000	94.2400	+0.662%	3,741,069	-6.356%
2026-05-20	94.5100	94.6600	93.530000	93.6200	-0.552%	5,306,934	-5.736%
2026-05-19	93.5600	94.9500	93.170100	94.1400	+0.459%	8,408,520	-6.257%
2026-05-18	92.2300	93.9700	92.150100	93.7100	+1.253%	6,780,952	-5.826%
2026-05-15	93.5900	93.9200	92.342500	92.5500	-1.206%	7,820,657	-4.646%
2026-05-14	93.1100	93.6900	92.805000	93.6800	+0.580%	4,786,938	-5.796%
2026-05-13	92.8400	93.1800	92.140000	93.1400	-0.353%	4,944,375	-5.250%
2026-05-12	93.2100	93.8300	92.440000	93.4700	+0.397%	4,511,476	-5.585%
2026-05-11	92.2600	93.5300	91.940000	93.1000	+1.416%	4,434,568	-5.209%
2026-05-08	92.5000	93.0000	91.610000	91.8000	-0.682%	4,466,432	-3.867%
2026-05-07	93.5100	93.5100	91.960000	92.4300	-1.155%	6,068,100	-4.522%
2026-05-06	95.4500	95.6700	93.510000	93.5100	-2.492%	6,337,319	-5.625%
2026-05-05	96.2200	96.8700	95.730000	95.9000	-0.094%	8,316,314	-7.977%
2026-05-04	95.9900	97.2450	95.525000	95.9900	-0.744%	6,040,443	-8.063%
2026-05-01	96.5700	97.4000	95.990000	96.7100	+0.010%	7,189,390	-8.748%
2026-04-30	94.5000	96.7100	94.205000	96.7000	+3.411%	8,323,492	-8.738%
2026-04-29	93.9100	94.4100	93.380000	93.5100	-0.953%	4,655,456	-5.625%
2026-04-28	94.6200	95.0050	93.970000	94.4100	+0.683%	3,982,379	-6.525%
2026-04-27	93.8500	94.5800	93.520000	93.7700	+0.299%	4,224,305	-5.887%
2026-04-24	93.7400	94.1000	93.040000	93.4900	-0.447%	3,085,767	-5.605%
2026-04-23	92.2850	93.9550	92.285000	93.9100	+2.221%	3,528,419	-6.027%
2026-04-22	92.5800	93.1100	91.600000	91.8700	-0.054%	3,774,767	-3.940%
2026-04-21	93.5100	93.7300	91.910000	91.9200	-1.700%	3,693,335	-3.993%
2026-04-20	94.1400	94.9000	93.355000	93.5100	-1.058%	3,020,069	-5.625%
2026-04-17	94.4600	94.7200	93.310000	94.5100	-0.411%	4,894,144	-6.624%
2026-04-16	94.4900	95.2700	93.900000	94.9000	+0.275%	3,108,744	-7.007%
2026-04-15	95.4300	95.5850	94.560000	94.6400	-1.376%	3,588,795	-6.752%
2026-04-14	95.9750	96.1100	94.715000	95.9600	+0.031%	5,339,553	-8.035%
2026-04-13	97.2500	97.3750	95.530000	95.9300	-1.256%	4,739,308	-8.006%
2026-04-10	97.3300	98.1950	96.840000	97.1500	-0.451%	3,474,977	-9.161%
2026-04-09	96.7800	98.4900	96.760000	97.5900	+0.432%	4,250,163	-9.571%
2026-04-08	96.1300	97.1900	95.200000	97.1700	+0.361%	5,793,462	-9.180%
2026-04-07	96.9300	97.9600	96.640000	96.8200	-0.124%	3,796,537	-8.851%
2026-04-06	97.1300	97.9400	96.830000	96.9400	-0.523%	3,469,520	-8.964%
2026-04-02	97.5000	97.8400	97.000000	97.4500	+0.526%	4,566,641	-9.441%
2026-04-01	96.0900	97.1400	95.940000	96.9400	+0.435%	4,918,343	-8.964%
2026-03-31	96.9300	97.0900	95.250000	96.5200	-0.423%	6,716,053	-8.568%
2026-03-30	96.6700	97.5900	96.140000	96.9300	+1.444%	5,907,910	-8.955%
2026-03-27	95.5800	96.5550	95.010000	95.5500	+0.136%	6,097,725	-7.640%
2026-03-26	94.5900	95.5300	94.350000	95.4200	+0.856%	3,723,408	-7.514%
2026-03-25	94.5400	95.1000	93.850000	94.6100	+0.670%	3,539,946	-6.722%
2026-03-24	93.4600	95.0800	93.300000	93.9800	+0.245%	4,016,226	-6.097%
2026-03-23	94.0000	94.7100	93.580000	93.7500	+0.385%	5,142,945	-5.867%
2026-03-20	96.1600	96.4500	93.155000	93.3900	-2.951%	9,914,659	-5.504%
2026-03-19	96.5500	96.9800	95.455000	96.2300	-0.321%	5,384,714	-8.293%
2026-03-18	97.7300	97.8950	96.530000	96.5400	-1.760%	4,184,808	-8.587%
2026-03-17	99.5000	99.5800	98.210000	98.2700	-0.848%	3,704,110	-10.196%
2026-03-16	98.4950	99.3100	97.870000	99.1100	+1.122%	4,471,774	-10.958%
2026-03-13	98.7300	99.1300	97.970000	98.0100	+0.174%	6,966,870	-9.958%
2026-03-12	96.1900	98.7700	96.105000	97.8400	+1.641%	8,656,773	-9.802%
2026-03-11	96.0000	96.2800	95.540000	96.2600	-0.010%	5,344,315	-8.321%
2026-03-10	96.7900	97.1350	95.900000	96.2700	-1.008%	4,194,037	-8.331%
2026-03-09	97.5000	97.7000	96.710000	97.2500	-0.236%	5,192,009	-9.254%
2026-03-06	97.3500	97.9300	96.040000	97.4800	+0.288%	5,963,930	-9.469%
2026-03-05	97.7050	97.7050	95.900000	97.2000	-0.440%	6,217,389	-9.208%
2026-03-04	97.4100	98.0750	96.570000	97.6300	+0.868%	5,947,199	-9.608%
2026-03-03	96.6600	97.7800	95.290000	96.7900	-0.453%	4,631,516	-8.823%
2026-03-02	97.2500	97.8199	97.030000	97.2300	-0.154%	5,154,734	-9.236%
2026-02-27	96.4600	97.9650	96.325000	97.3800	+1.069%	8,009,820	-9.376%
2026-02-26	96.2900	96.6950	95.680000	96.3500	+0.448%	5,705,050	-8.407%
2026-02-25	95.6500	96.0000	94.100000	95.9200	+0.115%	5,352,944	-7.996%
2026-02-24	95.1500	95.9750	94.140000	95.8100	+0.662%	5,087,061	-7.891%
2026-02-23	94.6150	96.0200	94.500000	95.1800	+0.933%	6,954,094	-7.281%
2026-02-20	96.5100	96.7000	93.710000	94.3000	-0.789%	10,713,346	-6.416%
2026-02-19	95.5000	95.6550	93.750000	95.0500	+4.405%	16,091,696	-7.154%
2026-02-18	92.2200	92.4100	90.820000	91.0400	-1.043%	9,786,728	-3.065%
2026-02-17	94.8500	95.1200	91.975000	92.0000	-3.107%	9,286,710	-4.076%
2026-02-13	92.4400	94.9800	92.370000	94.9500	+2.582%	9,113,977	-7.056%
2026-02-12	91.1900	93.2600	91.000000	92.5600	+1.871%	13,099,680	-4.656%
2026-02-11	90.7100	91.0200	90.150000	90.8600	+0.154%	7,314,355	-2.873%
2026-02-10	89.7300	91.3800	89.460000	90.7200	+1.499%	5,783,822	-2.723%
2026-02-09	89.6600	90.0000	88.840000	89.3800	-0.777%	4,422,827	-1.264%
2026-02-06	91.5000	91.7000	89.270500	90.0800	-1.098%	5,453,603	-2.032%
2026-02-05	90.8400	91.6350	90.395000	91.0800	+0.875%	5,915,033	-3.107%
2026-02-04	90.5600	91.2800	90.030000	90.2900	+0.178%	7,338,217	-2.259%
2026-02-03	88.1900	90.2250	87.965000	90.1300	+2.200%	6,229,511	-2.086%
2026-02-02	89.4000	89.9700	87.840000	88.1900	-1.254%	5,260,639	+0.068%
2026-01-30	88.9400	89.5000	88.140000	89.3100	+0.191%	5,344,576	-1.187%
2026-01-29	88.7900	89.4550	88.420000	89.1400	+0.917%	5,943,579	-0.998%
2026-01-28	88.6900	89.2400	88.150000	88.3300	-0.574%	4,251,557	-0.091%
2026-01-27	88.1300	89.0750	87.775000	88.8400	+0.771%	4,470,506	-0.664%
2026-01-26	88.0000	89.0350	87.975000	88.1600	+0.708%	7,591,587	+0.102%
2026-01-23	87.7700	88.5000	86.885000	87.5400	+0.034%	5,484,320	+0.811%
2026-01-22	89.1300	89.4500	87.390000	87.5100	-1.840%	8,025,306	+0.846%
2026-01-21	89.3300	89.5500	88.120000	89.1500	+0.372%	8,556,056	-1.010%
2026-01-20	88.6000	89.1800	87.540000	88.8200	-0.090%	6,843,216	-0.642%
2026-01-16	88.5200	89.4000	88.180000	88.9000	+0.135%	5,201,546	-0.731%
2026-01-15	88.4000	89.1100	87.940000	88.7800	+0.407%	3,832,625	-0.597%
2026-01-14	87.6500	88.6800	87.575000	88.4200	+0.994%	5,134,446	-0.192%
2026-01-13	86.7500	87.5600	86.010000	87.5500	+0.934%	5,360,868	+0.800%
2026-01-12	87.1100	87.2450	86.105000	86.7400	-0.310%	5,749,009	+1.741%
2026-01-09	87.2200	87.8150	86.970000	87.0100	-0.241%	3,135,125	+1.425%
2026-01-08	86.2300	87.8600	86.140000	87.2200	+1.101%	4,162,136	+1.181%
2026-01-07	87.7500	87.9000	85.970000	86.2700	-1.428%	3,135,094	+2.295%
2026-01-06	87.0000	87.7300	86.580000	87.5200	+0.748%	5,034,144	+0.834%
2026-01-05	86.7400	86.9700	85.220000	86.8700	-0.356%	4,947,896	+1.589%
2026-01-02	87.1700	87.6599	86.600000	87.1800	-0.023%	4,272,981	+1.227%
2025-12-31	87.4400	87.6250	87.170000	87.2000	-0.423%	3,234,466	+1.204%
2025-12-30	87.6000	87.8226	87.170000	87.5700	+0.034%	2,975,188	+0.777%
2025-12-29	87.3000	88.1700	87.250000	87.5400	+0.424%	3,490,757	+0.811%
2025-12-26	86.9200	87.6299	86.780000	87.1700	0.000%	2,308,520	+1.239%
2025-12-24	86.5300	87.2000	86.380000	87.1700	+0.903%	1,617,499	+1.239%
2025-12-23	85.7100	86.7900	85.600000	86.3900	+0.782%	4,319,354	+2.153%
2025-12-22	85.2800	85.8050	84.841000	85.7200	+0.516%	5,245,916	+2.951%
2025-12-19	86.7500	86.9200	85.230000	85.2800	-2.224%	11,300,727	+3.483%
2025-12-18	87.1600	87.4575	86.710000	87.2200	+0.218%	5,553,396	+1.181%
2025-12-17	85.6200	87.5800	85.600000	87.0300	+1.540%	8,995,355	+1.402%
2025-12-16	85.4000	85.9800	85.000000	85.7100	-0.337%	6,579,919	+2.963%
2025-12-15	84.8200	86.1600	84.510000	86.0000	+1.847%	6,826,937	+2.616%
2025-12-12	84.4900	85.1500	84.260000	84.4400	-0.342%	4,796,317	+4.512%
2025-12-11	84.8900	85.4700	84.260000	84.7300	+0.773%	6,262,767	+4.154%
2025-12-10	85.1800	85.3800	83.800000	84.0800	-1.649%	8,528,438	+4.960%
2025-12-09	86.0000	86.3550	85.435000	85.4900	-0.082%	6,830,136	+3.228%
2025-12-08	86.2200	86.4000	85.470000	85.5600	-0.834%	6,726,068	+3.144%
2025-12-05	87.4400	88.0900	86.150000	86.2800	-1.202%	7,255,576	+2.283%
2025-12-04	87.7400	88.6200	86.960000	87.3300	-0.739%	7,652,171	+1.053%
2025-12-03	89.2300	90.3400	87.070000	87.9800	-1.190%	10,934,436	+0.307%
2025-12-02	89.2900	89.3000	88.320000	89.0400	+0.034%	5,825,555	-0.887%
2025-12-01	90.6200	90.7500	88.990000	89.0100	-2.316%	5,749,279	-0.854%
2025-11-28	90.3900	91.1200	90.260000	91.1200	+0.975%	2,548,715	-3.150%
2025-11-26	89.7400	90.4000	89.539700	90.2400	+1.064%	3,490,432	-2.205%
2025-11-25	89.0000	89.5300	88.620000	89.2900	+0.168%	5,363,580	-1.165%
2025-11-24	89.5900	89.7200	88.197700	89.1400	-0.146%	6,045,060	-0.998%
2025-11-21	88.6900	90.0600	88.500000	89.2700	+0.790%	6,435,046	-1.143%
2025-11-20	89.2300	89.5000	88.430000	88.5700	-0.539%	7,947,395	-0.361%
2025-11-19	90.7800	90.8100	88.895000	89.0500	-1.808%	5,014,558	-0.898%
2025-11-18	91.0400	91.4100	90.530100	90.6900	+0.121%	4,992,792	-2.690%
2025-11-17	90.4900	90.9675	90.140000	90.5800	-0.121%	5,709,292	-2.572%
2025-11-14	91.3000	91.6200	90.300000	90.6900	-0.526%	4,613,565	-2.690%
2025-11-13	92.0000	92.3800	91.080000	91.1700	-0.784%	5,696,456	-3.203%
2025-11-12	91.1700	92.0200	90.880000	91.8900	+0.823%	5,588,373	-3.961%
2025-11-11	90.9100	91.4450	90.550000	91.1400	+0.419%	3,885,434	-3.171%
2025-11-10	91.1650	91.3500	89.960000	90.7600	-0.744%	6,177,971	-2.766%
2025-11-07	91.1600	91.9100	90.860000	91.4400	+0.594%	4,769,726	-3.489%
2025-11-06	91.0000	92.0500	90.860000	90.9000	-0.558%	4,916,221	-2.915%
2025-11-05	91.3200	92.2300	90.500000	91.4100	-1.423%	12,553,167	-3.457%
2025-11-04	93.1500	93.5100	92.410000	92.7300	-0.451%	12,289,383	-4.831%
2025-11-03	93.5700	95.0900	92.180000	93.1500	-0.946%	14,019,362	-5.260%
2025-10-31	94.4800	94.6800	93.600000	94.0400	-1.083%	5,432,527	-6.157%
2025-10-30	93.0600	95.5200	93.060000	95.0700	+1.668%	7,421,398	-7.174%
2025-10-29	93.5700	94.3900	92.850000	93.5100	-0.426%	6,431,287	-5.625%
2025-10-28	95.1000	95.2400	93.320000	93.9100	-1.562%	6,012,811	-6.027%
2025-10-27	95.7000	95.7000	94.780000	95.4000	-0.501%	4,019,740	-7.495%
2025-10-24	96.2600	96.6100	95.835000	95.8800	-0.281%	4,353,320	-7.958%
2025-10-23	97.8700	98.0000	96.120000	96.1500	-1.364%	3,194,666	-8.216%
2025-10-22	96.9800	98.1100	96.435000	97.4800	+0.495%	3,438,254	-9.469%
2025-10-21	98.2100	98.2850	96.530000	97.0000	-0.706%	4,582,928	-9.021%
2025-10-20	98.4000	98.4050	97.340000	97.6900	-0.112%	5,045,062	-9.663%
2025-10-17	99.1200	99.1500	97.610000	97.8000	-0.640%	4,916,360	-9.765%
2025-10-16	100.1200	100.8350	98.380000	98.4300	-1.294%	4,927,361	-10.342%
2025-10-15	99.6000	100.2400	99.170000	99.7200	+0.040%	7,287,383	-11.502%
2025-10-14	98.7000	99.8100	98.460000	99.6800	+1.631%	5,343,034	-11.467%
2025-10-13	97.6200	98.4200	97.190000	98.0800	-0.214%	4,262,222	-10.022%
2025-10-10	96.6600	98.3584	96.450000	98.2900	+2.247%	5,296,781	-10.215%
2025-10-09	96.6600	96.6600	96.010000	96.1300	-0.052%	4,113,973	-8.197%
2025-10-08	96.7900	96.7900	95.495000	96.1800	-0.249%	3,700,746	-8.245%
2025-10-07	95.4900	96.7700	95.300000	96.4200	+0.974%	5,607,665	-8.473%
2025-10-06	94.4300	95.5250	94.400000	95.4900	+1.005%	4,870,172	-7.582%
2025-10-03	93.5000	94.8500	93.500000	94.5400	+0.692%	6,022,128	-6.653%
2025-10-02	94.1800	94.5300	93.525000	93.8900	-0.960%	4,436,213	-6.007%
2025-10-01	94.9200	95.3800	94.610000	94.8000	+0.032%	4,625,938	-6.909%
2025-09-30	93.8300	95.0300	93.640100	94.7700	+0.916%	7,481,606	-6.880%
2025-09-29	94.5000	94.5300	93.450000	93.9100	-0.656%	8,002,685	-6.027%
2025-09-26	94.0800	94.6700	93.830000	94.5300	+0.897%	5,203,418	-6.643%
2025-09-25	94.5900	95.0605	93.575000	93.6900	-0.763%	6,968,487	-5.806%
2025-09-24	93.6100	94.4400	93.160000	94.4100	+0.736%	4,826,482	-6.525%
2025-09-23	92.3000	93.7200	92.110000	93.7200	+1.505%	4,413,517	-5.837%
2025-09-22	91.8800	92.5750	91.625000	92.3300	+0.577%	5,569,684	-4.419%
2025-09-19	91.0400	92.3000	90.345000	91.8000	+0.383%	9,381,466	-3.867%
2025-09-18	90.7700	91.8800	90.710000	91.4500	-0.196%	6,074,244	-3.499%
2025-09-17	91.5900	92.0575	91.400000	91.6300	+0.296%	5,065,224	-3.689%
2025-09-16	92.1000	92.3200	91.350000	91.3600	-0.997%	6,625,697	-3.404%
2025-09-15	92.0100	92.4000	91.560000	92.2800	+0.011%	3,922,371	-4.367%
2025-09-12	91.8800	92.4350	91.720000	92.2700	+0.152%	4,076,346	-4.357%
2025-09-11	91.5500	92.1400	91.220300	92.1300	+0.623%	3,701,904	-4.211%
2025-09-10	91.1000	91.6700	90.720000	91.5600	+0.384%	4,309,826	-3.615%
2025-09-09	90.6800	91.4950	90.530000	91.2100	+0.418%	2,889,784	-3.245%
2025-09-08	91.4300	91.8500	90.594000	90.8300	-1.035%	3,712,021	-2.840%
2025-09-05	91.9800	92.3800	91.550000	91.7800	-0.098%	3,166,440	-3.846%
2025-09-04	92.2400	92.4400	91.430000	91.8700	+0.229%	3,468,707	-3.940%
2025-09-03	91.6400	91.9698	91.170000	91.6600	-0.467%	3,481,101	-3.720%
2025-09-02	92.2400	92.8200	91.630000	92.0900	-0.228%	3,467,461	-4.170%
2025-08-29	92.4700	92.8100	92.215000	92.3000	+0.065%	3,227,616	-4.388%
2025-08-28	93.0400	93.0400	92.070000	92.2400	-1.115%	2,797,437	-4.326%
2025-08-27	93.1900	93.4600	92.810000	93.2800	+0.204%	3,090,158	-5.392%
2025-08-26	93.1500	93.5000	92.490000	93.0900	-0.043%	3,699,643	-5.199%
2025-08-25	94.2300	94.4900	92.985000	93.1300	-1.429%	2,559,639	-5.240%
2025-08-22	95.0600	95.5000	94.075000	94.4800	-0.148%	3,304,940	-6.594%
2025-08-21	94.9600	95.1750	94.355000	94.6200	-0.327%	3,294,411	-6.732%
2025-08-20	94.5000	95.6400	94.325000	94.9300	+0.796%	5,556,630	-7.037%
2025-08-19	92.8800	94.2200	92.835000	94.1800	+1.432%	4,691,215	-6.296%
2025-08-18	93.5800	93.6400	92.770000	92.8500	-1.297%	5,070,536	-4.954%
2025-08-15	94.3300	94.7600	93.630000	94.0700	-0.127%	5,698,546	-6.187%
2025-08-14	94.7000	94.7000	93.750000	94.1900	-0.633%	5,252,565	-6.306%
2025-08-13	93.8900	94.8550	93.404200	94.7900	+0.883%	5,478,283	-6.899%
2025-08-12	94.6500	94.6800	93.280000	93.9600	-0.645%	7,908,624	-6.077%
2025-08-11	95.0200	95.3400	94.230000	94.5700	-0.127%	4,313,213	-6.683%
2025-08-08	95.5700	95.7900	94.470000	94.6900	-0.692%	4,148,254	-6.801%
2025-08-07	94.4000	95.5700	94.310000	95.3500	+0.708%	4,162,527	-7.446%
2025-08-06	94.7200	95.5400	94.172500	94.6800	+0.307%	3,656,368	-6.791%
2025-08-05	95.7600	96.4200	93.960000	94.3900	-1.677%	6,033,742	-6.505%
2025-08-04	95.1200	96.2000	95.020000	96.0000	+1.063%	5,838,373	-8.073%
2025-08-01	95.2400	95.5200	94.150000	94.9900	+0.540%	7,496,813	-7.095%
2025-07-31	94.8800	95.9000	92.910000	94.4800	-0.443%	12,682,471	-6.594%
2025-07-30	95.3000	95.6200	94.635000	94.9000	-0.315%	6,808,047	-7.007%
2025-07-29	94.5500	95.2400	94.350000	95.2000	+0.954%	5,217,535	-7.300%
2025-07-28	95.2000	95.3221	93.960000	94.3000	-1.101%	5,481,417	-6.416%
2025-07-25	94.9100	95.5400	94.910000	95.3500	+0.368%	3,069,903	-7.446%
2025-07-24	95.1700	95.6900	94.930000	95.0000	-0.137%	3,904,958	-7.105%
2025-07-23	95.7500	95.9400	94.570000	95.1300	-0.751%	4,353,415	-7.232%
2025-07-22	95.1200	96.4400	94.795000	95.8500	+1.118%	3,889,463	-7.929%
2025-07-21	94.2600	95.2900	94.150000	94.7900	+0.733%	4,206,886	-6.899%
2025-07-18	93.5300	94.6300	93.370000	94.1000	+0.825%	4,197,913	-6.217%
2025-07-17	93.0000	93.8050	92.780000	93.3300	+0.032%	4,489,184	-5.443%
2025-07-16	92.3800	93.4387	92.260000	93.3000	+0.898%	4,498,141	-5.413%
2025-07-15	92.5500	92.9950	91.870000	92.4700	-0.227%	5,215,563	-4.564%
2025-07-14	92.6200	93.2900	92.120000	92.6800	+0.022%	7,698,820	-4.780%
2025-07-11	92.8500	93.0200	92.230000	92.6600	-0.643%	5,014,980	-4.759%
2025-07-10	91.4500	93.6800	91.450000	93.2600	+1.414%	6,686,932	-5.372%
2025-07-09	91.4000	91.9800	90.756800	91.9600	+0.767%	3,236,155	-4.034%
2025-07-08	90.9000	91.5700	90.380000	91.2600	-0.436%	4,600,140	-3.298%
2025-07-07	91.4400	91.7300	91.150000	91.6600	+0.164%	3,433,142	-3.720%
2025-07-03	91.0000	91.9700	90.635000	91.5100	+0.395%	3,467,233	-3.562%
2025-07-02	91.7900	92.2000	90.490000	91.1500	-1.246%	6,437,161	-3.182%
2025-07-01	92.0000	92.5150	91.270000	92.3000	+0.512%	7,399,409	-4.388%
2025-06-30	90.5900	91.9400	90.430000	91.8300	+1.023%	4,924,635	-3.899%
2025-06-27	90.2400	91.2991	90.190000	90.9000	+0.609%	5,228,166	-2.915%
2025-06-26	90.4300	91.0000	89.470000	90.3500	-0.055%	6,003,366	-2.324%
2025-06-25	90.5600	90.6900	89.810000	90.4000	-0.539%	5,548,318	-2.378%
2025-06-24	90.4800	91.2900	90.440000	90.8900	+0.243%	4,558,342	-2.905%
2025-06-23	89.7000	90.7400	89.440000	90.6700	+1.534%	5,907,982	-2.669%
2025-06-20	88.6000	89.9600	88.470100	89.3000	+0.756%	10,746,158	-1.176%
2025-06-18	88.5400	88.9600	88.145000	88.6300	+0.238%	5,189,710	-0.429%
2025-06-17	88.9500	89.1800	87.845000	88.4200	-0.585%	4,413,424	-0.192%
2025-06-16	90.5600	90.9300	88.785000	88.9400	-1.561%	5,374,118	-0.776%
2025-06-13	90.7600	91.0700	89.930000	90.3500	-0.011%	5,059,069	-2.324%
2025-06-12	89.8500	91.0500	89.420000	90.3600	+0.905%	7,122,654	-2.335%
2025-06-11	89.2100	89.6500	88.915000	89.5500	+0.280%	5,151,491	-1.452%
2025-06-10	88.6700	89.5300	88.570000	89.3000	+0.904%	3,969,128	-1.176%
2025-06-09	87.7200	89.1650	87.490000	88.5000	+0.272%	3,907,862	-0.282%
2025-06-06	88.5400	88.6838	87.730000	88.2600	-0.136%	3,995,874	-0.011%
2025-06-05	89.3000	89.3100	88.080000	88.3800	+0.102%	6,725,123	-0.147%
2025-06-04	89.6000	89.6150	88.270000	88.2900	-1.451%	5,816,103	-0.045%
2025-06-03	89.9400	90.0900	88.710000	89.5900	-0.389%	5,353,818	-1.496%
2025-06-02	89.3000	90.0200	88.840000	89.9400	-0.067%	4,338,590	-1.879%
2025-05-30	88.6600	90.0700	88.340000	90.0000	+1.408%	10,682,398	-1.944%
2025-05-29	87.8900	88.8000	87.410000	88.7500	+0.601%	3,670,466	-0.563%
2025-05-28	89.6300	89.9159	87.600000	88.2200	-1.891%	5,218,043	+0.034%
2025-05-27	90.0100	90.2700	89.565000	89.9200	+0.312%	4,316,740	-1.857%
2025-05-23	89.5400	89.7500	88.120000	89.6400	+0.900%	3,129,559	-1.551%
2025-05-22	89.4900	89.4900	88.390000	88.8400	-0.915%	5,055,463	-0.664%
2025-05-21	90.7000	90.8100	89.290000	89.6600	-1.288%	9,104,794	-1.573%
2025-05-20	89.3400	91.0000	89.200000	90.8300	+1.509%	9,612,421	-2.840%
2025-05-19	88.5600	89.5400	88.080000	89.4800	+0.868%	5,997,846	-1.375%
2025-05-16	87.2900	88.7400	87.130100	88.7100	+1.522%	4,181,773	-0.519%
2025-05-15	85.6050	87.3950	85.605000	87.3800	+2.909%	5,255,889	+0.996%
2025-05-14	85.2000	85.5800	83.090000	84.9100	-0.771%	8,015,219	+3.934%
2025-05-13	87.7900	88.2600	85.510000	85.5700	-2.518%	7,041,442	+3.132%
2025-05-12	89.3500	89.7200	87.460000	87.7800	-2.844%	6,666,135	+0.535%
2025-05-09	90.3200	90.8400	90.040000	90.3500	+0.044%	2,982,536	-2.324%
2025-05-08	91.6500	92.0527	90.170000	90.3100	-1.954%	3,711,538	-2.281%
2025-05-07	90.9400	92.5600	90.940000	92.1100	+0.976%	5,011,334	-4.191%
2025-05-06	91.0700	91.8400	90.900000	91.2200	+0.187%	2,995,069	-3.256%
2025-05-05	91.3000	91.5500	90.130000	91.0500	0.000%	3,572,941	-3.075%
2025-05-02	91.3400	91.8500	90.370000	91.0500	-0.448%	4,060,848	-3.075%
2025-05-01	92.4400	92.4400	90.750000	91.4600	-0.468%	5,319,940	-3.510%
2025-04-30	91.8500	92.2300	90.400000	91.8900	+0.481%	5,934,891	-3.961%
2025-04-29	90.6000	91.5950	90.335000	91.4500	+0.771%	3,235,022	-3.499%
2025-04-28	90.3500	91.0500	89.820000	90.7500	+0.354%	2,332,240	-2.755%
2025-04-25	91.0500	91.3400	90.150000	90.4300	-0.681%	3,442,766	-2.411%
2025-04-24	91.0400	91.4400	90.265000	91.0500	-0.088%	3,018,523	-3.075%
2025-04-23	91.4800	91.5800	90.170000	91.1300	-0.795%	5,214,556	-3.160%
2025-04-22	90.4400	92.2200	90.250000	91.8600	+1.806%	3,849,510	-3.930%
2025-04-21	91.6200	91.7100	89.580000	90.2300	-1.721%	3,015,036	-2.194%
2025-04-17	90.8900	93.0400	90.810000	91.8100	+1.481%	3,462,093	-3.878%
2025-04-16	91.9000	91.9000	90.260000	90.4700	-0.604%	2,731,338	-2.454%
2025-04-15	91.5600	91.7000	90.930000	91.0200	-0.154%	2,381,165	-3.043%
2025-04-14	89.7700	91.6900	89.160000	91.1600	+1.447%	3,331,258	-3.192%
2025-04-11	88.4600	90.1800	87.680000	89.8600	+1.091%	4,022,012	-1.792%
2025-04-10	87.9800	89.7000	87.000000	88.8900	+1.241%	7,047,385	-0.720%
2025-04-09	86.3100	89.4000	85.000000	87.8000	+1.082%	7,694,523	+0.513%
2025-04-08	88.6900	88.6900	86.160000	86.8600	-0.413%	6,247,973	+1.600%
2025-04-07	87.7500	89.4300	86.361700	87.2200	-1.934%	8,150,899	+1.181%
2025-04-04	93.2100	93.6500	88.490000	88.9400	-3.911%	8,268,770	-0.776%
2025-04-03	92.7300	93.3020	92.000000	92.5600	+1.380%	6,392,769	-4.656%
2025-04-02	92.0000	92.0500	90.710000	91.3000	-0.566%	4,704,456	-3.341%
2025-04-01	91.6000	92.1695	91.150000	91.8200	-0.141%	4,178,927	-3.888%
2025-03-31	91.5450	92.6850	91.090000	91.9500	+0.900%	6,340,397	-4.024%
2025-03-28	90.8800	91.4350	90.271600	91.1300	+1.222%	4,483,748	-3.160%
2025-03-27	89.4700	90.2750	89.000000	90.0300	+1.089%	3,830,638	-1.977%
2025-03-26	88.0000	89.2000	87.850000	89.0600	+1.516%	3,476,438	-0.909%
2025-03-25	88.9200	88.9200	87.400000	87.7300	-1.294%	3,754,267	+0.593%
2025-03-24	89.1600	90.1400	88.770000	88.8800	-0.537%	3,359,973	-0.709%
2025-03-21	89.8400	90.6700	88.750000	89.3600	-0.678%	7,859,255	-1.242%
2025-03-20	89.9200	90.0600	89.140000	89.9700	+0.413%	4,555,789	-1.912%
2025-03-19	90.0000	90.4850	89.270000	89.6000	-0.698%	3,227,899	-1.507%
2025-03-18	90.1300	90.4700	89.660000	90.2300	-0.342%	3,296,053	-2.194%
2025-03-17	90.3500	91.4100	89.865800	90.5400	+0.177%	3,043,472	-2.529%
2025-03-14	89.3600	90.5390	88.780100	90.3800	+0.837%	2,832,149	-2.357%
2025-03-13	89.1100	90.0000	88.680100	89.6300	+1.071%	3,449,066	-1.540%
2025-03-12	89.4200	89.6050	88.301200	88.6800	-1.576%	4,430,607	-0.485%
2025-03-11	92.5000	92.6800	89.960000	90.1000	-3.077%	6,344,996	-2.053%

document.getElementById("Vq0Mgt").onerror = function(){this.style.display='none';}; .dark-mode .pqm6fv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pqm6fv{ color: #333333; background-color: white; border: 2px solid #333333; }SOThe Southern Companystock NYSE

SO
The Southern Company
stock NYSE