Dark

SO
The Southern Company
stock NYSE

Market Open

Jul 15, 2026 2:49:49 PM EDT

94.88USD-1.131%(-1.08)1,568,298

94.88Bid 94.90Ask 0.02Spread

Pre-market

Jul 15, 2026 9:16:30 AM EDT

96.11USD+0.156%(+0.15)200

After-hours

Jul 14, 2026 4:23:30 PM EDT

95.96USD+0.016%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	96.0100	96.4000	94.850000	94.8800	-1.125%	1,568,298	0.000%
2026-07-14	96.8500	97.2500	95.740000	95.9600	-0.529%	2,626,867	-1.125%
2026-07-13	95.8000	96.9500	95.615000	96.4700	+0.899%	2,842,444	-1.648%
2026-07-10	95.2350	95.9300	95.120000	95.6100	+0.462%	3,096,678	-0.764%
2026-07-09	96.4300	96.6800	94.890000	95.1700	-1.255%	3,842,935	-0.305%
2026-07-08	97.4350	97.6150	96.000000	96.3800	-0.935%	5,614,522	-1.556%
2026-07-07	96.9200	99.2600	96.820000	97.2900	+1.354%	7,158,835	-2.477%
2026-07-06	97.3400	97.7300	95.770000	95.9900	-2.031%	4,922,405	-1.156%
2026-07-02	95.7400	97.9800	95.375000	97.9800	+3.007%	5,282,674	-3.164%
2026-07-01	95.8800	96.0200	95.080000	95.1200	-0.616%	4,676,762	-0.252%
2026-06-30	96.2000	96.6500	95.360000	95.7100	-1.075%	6,910,274	-0.867%
2026-06-29	97.0100	97.5200	96.481000	96.7500	-0.422%	4,566,944	-1.933%
2026-06-26	96.6400	97.2150	96.100000	97.1600	+1.303%	8,925,398	-2.347%
2026-06-25	95.7300	96.8700	95.220000	95.9100	+0.136%	7,235,014	-1.074%
2026-06-24	95.2300	95.9200	94.440000	95.7800	+0.895%	7,483,924	-0.940%
2026-06-23	94.2800	95.1050	93.500000	94.9300	+1.605%	7,586,673	-0.053%
2026-06-22	93.0600	94.0850	92.890000	93.4300	+0.365%	7,250,356	+1.552%
2026-06-18	92.5000	94.2600	92.440000	93.0900	+0.605%	20,353,430	+1.923%
2026-06-17	93.8800	94.6413	92.310000	92.5300	-1.887%	7,127,779	+2.540%
2026-06-16	93.9000	95.2900	93.714000	94.3100	+0.522%	5,580,409	+0.604%
2026-06-15	93.3800	94.7500	92.750000	93.8200	-0.191%	6,925,611	+1.130%
2026-06-12	93.5900	94.6800	93.230000	94.0000	+0.783%	8,748,193	+0.936%
2026-06-11	94.5500	95.0600	93.210000	93.2700	-0.798%	4,755,976	+1.726%
2026-06-10	93.6100	94.5000	92.780000	94.0200	+1.151%	5,855,244	+0.915%
2026-06-09	91.3900	93.3600	90.924527	92.9500	+1.830%	6,255,661	+2.076%
2026-06-08	92.2600	92.7750	90.940000	91.2800	-1.425%	5,814,286	+3.944%
2026-06-05	92.1400	93.5700	91.960000	92.6000	+1.070%	5,620,105	+2.462%
2026-06-04	91.1300	91.9300	89.935000	91.6200	+1.249%	4,464,139	+3.558%
2026-06-03	90.6000	92.4100	90.189900	90.4900	-0.022%	6,635,161	+4.851%
2026-06-02	89.3400	90.6400	89.068400	90.5100	+1.662%	5,780,471	+4.828%
2026-06-01	91.2700	91.5600	89.020000	89.0300	-3.281%	8,503,853	+6.571%
2026-05-29	92.5000	92.5950	91.345000	92.0500	-0.508%	9,749,206	+3.074%
2026-05-28	93.7300	94.2500	92.415000	92.5200	-1.301%	3,650,281	+2.551%
2026-05-27	93.7900	94.6000	93.460000	93.7400	-0.372%	3,374,174	+1.216%
2026-05-26	94.8000	94.8000	93.750000	94.0900	-0.487%	4,169,369	+0.840%
2026-05-22	94.4900	94.8000	93.770000	94.5500	+0.329%	3,396,170	+0.349%
2026-05-21	93.5600	94.4100	93.190000	94.2400	+0.662%	3,741,069	+0.679%
2026-05-20	94.5100	94.6600	93.530000	93.6200	-0.552%	5,306,934	+1.346%
2026-05-19	93.5600	94.9500	93.170100	94.1400	+0.459%	8,408,520	+0.786%
2026-05-18	92.2300	93.9700	92.150100	93.7100	+1.253%	6,780,952	+1.249%
2026-05-15	93.5900	93.9200	92.342500	92.5500	-1.206%	7,820,657	+2.518%
2026-05-14	93.1100	93.6900	92.805000	93.6800	+0.580%	4,786,938	+1.281%
2026-05-13	92.8400	93.1800	92.140000	93.1400	-0.353%	4,944,375	+1.868%
2026-05-12	93.2100	93.8300	92.440000	93.4700	+0.397%	4,511,476	+1.509%
2026-05-11	92.2600	93.5300	91.940000	93.1000	+1.416%	4,434,568	+1.912%
2026-05-08	92.5000	93.0000	91.610000	91.8000	-0.682%	4,466,432	+3.355%
2026-05-07	93.5100	93.5100	91.960000	92.4300	-1.155%	6,068,100	+2.651%
2026-05-06	95.4500	95.6700	93.510000	93.5100	-2.492%	6,337,319	+1.465%
2026-05-05	96.2200	96.8700	95.730000	95.9000	-0.094%	8,316,314	-1.064%
2026-05-04	95.9900	97.2450	95.525000	95.9900	-0.744%	6,040,443	-1.156%
2026-05-01	96.5700	97.4000	95.990000	96.7100	+0.010%	7,189,390	-1.892%
2026-04-30	94.5000	96.7100	94.205000	96.7000	+3.411%	8,323,492	-1.882%
2026-04-29	93.9100	94.4100	93.380000	93.5100	-0.953%	4,655,456	+1.465%
2026-04-28	94.6200	95.0050	93.970000	94.4100	+0.683%	3,982,379	+0.498%
2026-04-27	93.8500	94.5800	93.520000	93.7700	+0.299%	4,224,305	+1.184%
2026-04-24	93.7400	94.1000	93.040000	93.4900	-0.447%	3,085,767	+1.487%
2026-04-23	92.2850	93.9550	92.285000	93.9100	+2.221%	3,528,419	+1.033%
2026-04-22	92.5800	93.1100	91.600000	91.8700	-0.054%	3,774,767	+3.276%
2026-04-21	93.5100	93.7300	91.910000	91.9200	-1.700%	3,693,335	+3.220%
2026-04-20	94.1400	94.9000	93.355000	93.5100	-1.058%	3,020,069	+1.465%
2026-04-17	94.4600	94.7200	93.310000	94.5100	-0.411%	4,894,144	+0.391%
2026-04-16	94.4900	95.2700	93.900000	94.9000	+0.275%	3,108,744	-0.021%
2026-04-15	95.4300	95.5850	94.560000	94.6400	-1.376%	3,588,795	+0.254%
2026-04-14	95.9750	96.1100	94.715000	95.9600	+0.031%	5,339,553	-1.125%
2026-04-13	97.2500	97.3750	95.530000	95.9300	-1.256%	4,739,308	-1.095%
2026-04-10	97.3300	98.1950	96.840000	97.1500	-0.451%	3,474,977	-2.337%
2026-04-09	96.7800	98.4900	96.760000	97.5900	+0.432%	4,250,163	-2.777%
2026-04-08	96.1300	97.1900	95.200000	97.1700	+0.361%	5,793,462	-2.357%
2026-04-07	96.9300	97.9600	96.640000	96.8200	-0.124%	3,796,537	-2.004%
2026-04-06	97.1300	97.9400	96.830000	96.9400	-0.523%	3,469,520	-2.125%
2026-04-02	97.5000	97.8400	97.000000	97.4500	+0.526%	4,566,641	-2.637%
2026-04-01	96.0900	97.1400	95.940000	96.9400	+0.435%	4,918,343	-2.125%
2026-03-31	96.9300	97.0900	95.250000	96.5200	-0.423%	6,716,053	-1.699%
2026-03-30	96.6700	97.5900	96.140000	96.9300	+1.444%	5,907,910	-2.115%
2026-03-27	95.5800	96.5550	95.010000	95.5500	+0.136%	6,097,725	-0.701%
2026-03-26	94.5900	95.5300	94.350000	95.4200	+0.856%	3,723,408	-0.566%
2026-03-25	94.5400	95.1000	93.850000	94.6100	+0.670%	3,539,946	+0.285%
2026-03-24	93.4600	95.0800	93.300000	93.9800	+0.245%	4,016,226	+0.958%
2026-03-23	94.0000	94.7100	93.580000	93.7500	+0.385%	5,142,945	+1.205%
2026-03-20	96.1600	96.4500	93.155000	93.3900	-2.951%	9,914,659	+1.595%
2026-03-19	96.5500	96.9800	95.455000	96.2300	-0.321%	5,384,714	-1.403%
2026-03-18	97.7300	97.8950	96.530000	96.5400	-1.760%	4,184,808	-1.719%
2026-03-17	99.5000	99.5800	98.210000	98.2700	-0.848%	3,704,110	-3.450%
2026-03-16	98.4950	99.3100	97.870000	99.1100	+1.122%	4,471,774	-4.268%
2026-03-13	98.7300	99.1300	97.970000	98.0100	+0.174%	6,966,870	-3.194%
2026-03-12	96.1900	98.7700	96.105000	97.8400	+1.641%	8,656,773	-3.025%
2026-03-11	96.0000	96.2800	95.540000	96.2600	-0.010%	5,344,315	-1.434%
2026-03-10	96.7900	97.1350	95.900000	96.2700	-1.008%	4,194,037	-1.444%
2026-03-09	97.5000	97.7000	96.710000	97.2500	-0.236%	5,192,009	-2.437%
2026-03-06	97.3500	97.9300	96.040000	97.4800	+0.288%	5,963,930	-2.667%
2026-03-05	97.7050	97.7050	95.900000	97.2000	-0.440%	6,217,389	-2.387%
2026-03-04	97.4100	98.0750	96.570000	97.6300	+0.868%	5,947,199	-2.817%
2026-03-03	96.6600	97.7800	95.290000	96.7900	-0.453%	4,631,516	-1.973%
2026-03-02	97.2500	97.8199	97.030000	97.2300	-0.154%	5,154,734	-2.417%
2026-02-27	96.4600	97.9650	96.325000	97.3800	+1.069%	8,009,820	-2.567%
2026-02-26	96.2900	96.6950	95.680000	96.3500	+0.448%	5,705,050	-1.526%
2026-02-25	95.6500	96.0000	94.100000	95.9200	+0.115%	5,352,944	-1.084%
2026-02-24	95.1500	95.9750	94.140000	95.8100	+0.662%	5,087,061	-0.971%
2026-02-23	94.6150	96.0200	94.500000	95.1800	+0.933%	6,954,094	-0.315%
2026-02-20	96.5100	96.7000	93.710000	94.3000	-0.789%	10,713,346	+0.615%
2026-02-19	95.5000	95.6550	93.750000	95.0500	+4.405%	16,091,696	-0.179%
2026-02-18	92.2200	92.4100	90.820000	91.0400	-1.043%	9,786,728	+4.218%
2026-02-17	94.8500	95.1200	91.975000	92.0000	-3.107%	9,286,710	+3.130%
2026-02-13	92.4400	94.9800	92.370000	94.9500	+2.582%	9,113,977	-0.074%
2026-02-12	91.1900	93.2600	91.000000	92.5600	+1.871%	13,099,680	+2.506%
2026-02-11	90.7100	91.0200	90.150000	90.8600	+0.154%	7,314,355	+4.424%
2026-02-10	89.7300	91.3800	89.460000	90.7200	+1.499%	5,783,822	+4.586%
2026-02-09	89.6600	90.0000	88.840000	89.3800	-0.777%	4,422,827	+6.154%
2026-02-06	91.5000	91.7000	89.270500	90.0800	-1.098%	5,453,603	+5.329%
2026-02-05	90.8400	91.6350	90.395000	91.0800	+0.875%	5,915,033	+4.172%
2026-02-04	90.5600	91.2800	90.030000	90.2900	+0.178%	7,338,217	+5.084%
2026-02-03	88.1900	90.2250	87.965000	90.1300	+2.200%	6,229,511	+5.270%
2026-02-02	89.4000	89.9700	87.840000	88.1900	-1.254%	5,260,639	+7.586%
2026-01-30	88.9400	89.5000	88.140000	89.3100	+0.191%	5,344,576	+6.237%
2026-01-29	88.7900	89.4550	88.420000	89.1400	+0.917%	5,943,579	+6.439%
2026-01-28	88.6900	89.2400	88.150000	88.3300	-0.574%	4,251,557	+7.415%
2026-01-27	88.1300	89.0750	87.775000	88.8400	+0.771%	4,470,506	+6.799%
2026-01-26	88.0000	89.0350	87.975000	88.1600	+0.708%	7,591,587	+7.623%
2026-01-23	87.7700	88.5000	86.885000	87.5400	+0.034%	5,484,320	+8.385%
2026-01-22	89.1300	89.4500	87.390000	87.5100	-1.840%	8,025,306	+8.422%
2026-01-21	89.3300	89.5500	88.120000	89.1500	+0.372%	8,556,056	+6.427%
2026-01-20	88.6000	89.1800	87.540000	88.8200	-0.090%	6,843,216	+6.823%
2026-01-16	88.5200	89.4000	88.180000	88.9000	+0.135%	5,201,546	+6.727%
2026-01-15	88.4000	89.1100	87.940000	88.7800	+0.407%	3,832,625	+6.871%
2026-01-14	87.6500	88.6800	87.575000	88.4200	+0.994%	5,134,446	+7.306%
2026-01-13	86.7500	87.5600	86.010000	87.5500	+0.934%	5,360,868	+8.372%
2026-01-12	87.1100	87.2450	86.105000	86.7400	-0.310%	5,749,009	+9.384%
2026-01-09	87.2200	87.8150	86.970000	87.0100	-0.241%	3,135,125	+9.045%
2026-01-08	86.2300	87.8600	86.140000	87.2200	+1.101%	4,162,136	+8.782%
2026-01-07	87.7500	87.9000	85.970000	86.2700	-1.428%	3,135,094	+9.980%
2026-01-06	87.0000	87.7300	86.580000	87.5200	+0.748%	5,034,144	+8.410%
2026-01-05	86.7400	86.9700	85.220000	86.8700	-0.356%	4,947,896	+9.221%
2026-01-02	87.1700	87.6599	86.600000	87.1800	-0.023%	4,272,981	+8.832%
2025-12-31	87.4400	87.6250	87.170000	87.2000	-0.423%	3,234,466	+8.807%
2025-12-30	87.6000	87.8226	87.170000	87.5700	+0.034%	2,975,188	+8.348%
2025-12-29	87.3000	88.1700	87.250000	87.5400	+0.424%	3,490,757	+8.385%
2025-12-26	86.9200	87.6299	86.780000	87.1700	0.000%	2,308,520	+8.845%
2025-12-24	86.5300	87.2000	86.380000	87.1700	+0.903%	1,617,499	+8.845%
2025-12-23	85.7100	86.7900	85.600000	86.3900	+0.782%	4,319,354	+9.828%
2025-12-22	85.2800	85.8050	84.841000	85.7200	+0.516%	5,245,916	+10.686%
2025-12-19	86.7500	86.9200	85.230000	85.2800	-2.224%	11,300,727	+11.257%
2025-12-18	87.1600	87.4575	86.710000	87.2200	+0.218%	5,553,396	+8.782%
2025-12-17	85.6200	87.5800	85.600000	87.0300	+1.540%	8,995,355	+9.020%
2025-12-16	85.4000	85.9800	85.000000	85.7100	-0.337%	6,579,919	+10.699%
2025-12-15	84.8200	86.1600	84.510000	86.0000	+1.847%	6,826,937	+10.326%
2025-12-12	84.4900	85.1500	84.260000	84.4400	-0.342%	4,796,317	+12.364%
2025-12-11	84.8900	85.4700	84.260000	84.7300	+0.773%	6,262,767	+11.979%
2025-12-10	85.1800	85.3800	83.800000	84.0800	-1.649%	8,528,438	+12.845%
2025-12-09	86.0000	86.3550	85.435000	85.4900	-0.082%	6,830,136	+10.984%
2025-12-08	86.2200	86.4000	85.470000	85.5600	-0.834%	6,726,068	+10.893%
2025-12-05	87.4400	88.0900	86.150000	86.2800	-1.202%	7,255,576	+9.968%
2025-12-04	87.7400	88.6200	86.960000	87.3300	-0.739%	7,652,171	+8.645%
2025-12-03	89.2300	90.3400	87.070000	87.9800	-1.190%	10,934,436	+7.843%
2025-12-02	89.2900	89.3000	88.320000	89.0400	+0.034%	5,825,555	+6.559%
2025-12-01	90.6200	90.7500	88.990000	89.0100	-2.316%	5,749,279	+6.595%
2025-11-28	90.3900	91.1200	90.260000	91.1200	+0.975%	2,548,715	+4.126%
2025-11-26	89.7400	90.4000	89.539700	90.2400	+1.064%	3,490,432	+5.142%
2025-11-25	89.0000	89.5300	88.620000	89.2900	+0.168%	5,363,580	+6.260%
2025-11-24	89.5900	89.7200	88.197700	89.1400	-0.146%	6,045,060	+6.439%
2025-11-21	88.6900	90.0600	88.500000	89.2700	+0.790%	6,435,046	+6.284%
2025-11-20	89.2300	89.5000	88.430000	88.5700	-0.539%	7,947,395	+7.124%
2025-11-19	90.7800	90.8100	88.895000	89.0500	-1.808%	5,014,558	+6.547%
2025-11-18	91.0400	91.4100	90.530100	90.6900	+0.121%	4,992,792	+4.620%
2025-11-17	90.4900	90.9675	90.140000	90.5800	-0.121%	5,709,292	+4.747%
2025-11-14	91.3000	91.6200	90.300000	90.6900	-0.526%	4,613,565	+4.620%
2025-11-13	92.0000	92.3800	91.080000	91.1700	-0.784%	5,696,456	+4.069%
2025-11-12	91.1700	92.0200	90.880000	91.8900	+0.823%	5,588,373	+3.254%
2025-11-11	90.9100	91.4450	90.550000	91.1400	+0.419%	3,885,434	+4.104%
2025-11-10	91.1650	91.3500	89.960000	90.7600	-0.744%	6,177,971	+4.539%
2025-11-07	91.1600	91.9100	90.860000	91.4400	+0.594%	4,769,726	+3.762%
2025-11-06	91.0000	92.0500	90.860000	90.9000	-0.558%	4,916,221	+4.378%
2025-11-05	91.3200	92.2300	90.500000	91.4100	-1.423%	12,553,167	+3.796%
2025-11-04	93.1500	93.5100	92.410000	92.7300	-0.451%	12,289,383	+2.319%
2025-11-03	93.5700	95.0900	92.180000	93.1500	-0.946%	14,019,362	+1.857%
2025-10-31	94.4800	94.6800	93.600000	94.0400	-1.083%	5,432,527	+0.893%
2025-10-30	93.0600	95.5200	93.060000	95.0700	+1.668%	7,421,398	-0.200%
2025-10-29	93.5700	94.3900	92.850000	93.5100	-0.426%	6,431,287	+1.465%
2025-10-28	95.1000	95.2400	93.320000	93.9100	-1.562%	6,012,811	+1.033%
2025-10-27	95.7000	95.7000	94.780000	95.4000	-0.501%	4,019,740	-0.545%
2025-10-24	96.2600	96.6100	95.835000	95.8800	-0.281%	4,353,320	-1.043%
2025-10-23	97.8700	98.0000	96.120000	96.1500	-1.364%	3,194,666	-1.321%
2025-10-22	96.9800	98.1100	96.435000	97.4800	+0.495%	3,438,254	-2.667%
2025-10-21	98.2100	98.2850	96.530000	97.0000	-0.706%	4,582,928	-2.186%
2025-10-20	98.4000	98.4050	97.340000	97.6900	-0.112%	5,045,062	-2.876%
2025-10-17	99.1200	99.1500	97.610000	97.8000	-0.640%	4,916,360	-2.986%
2025-10-16	100.1200	100.8350	98.380000	98.4300	-1.294%	4,927,361	-3.607%
2025-10-15	99.6000	100.2400	99.170000	99.7200	+0.040%	7,287,383	-4.854%
2025-10-14	98.7000	99.8100	98.460000	99.6800	+1.631%	5,343,034	-4.815%
2025-10-13	97.6200	98.4200	97.190000	98.0800	-0.214%	4,262,222	-3.263%
2025-10-10	96.6600	98.3584	96.450000	98.2900	+2.247%	5,296,781	-3.469%
2025-10-09	96.6600	96.6600	96.010000	96.1300	-0.052%	4,113,973	-1.300%
2025-10-08	96.7900	96.7900	95.495000	96.1800	-0.249%	3,700,746	-1.352%
2025-10-07	95.4900	96.7700	95.300000	96.4200	+0.974%	5,607,665	-1.597%
2025-10-06	94.4300	95.5250	94.400000	95.4900	+1.005%	4,870,172	-0.639%
2025-10-03	93.5000	94.8500	93.500000	94.5400	+0.692%	6,022,128	+0.360%
2025-10-02	94.1800	94.5300	93.525000	93.8900	-0.960%	4,436,213	+1.054%
2025-10-01	94.9200	95.3800	94.610000	94.8000	+0.032%	4,625,938	+0.084%
2025-09-30	93.8300	95.0300	93.640100	94.7700	+0.916%	7,481,606	+0.116%
2025-09-29	94.5000	94.5300	93.450000	93.9100	-0.656%	8,002,685	+1.033%
2025-09-26	94.0800	94.6700	93.830000	94.5300	+0.897%	5,203,418	+0.370%
2025-09-25	94.5900	95.0605	93.575000	93.6900	-0.763%	6,968,487	+1.270%
2025-09-24	93.6100	94.4400	93.160000	94.4100	+0.736%	4,826,482	+0.498%
2025-09-23	92.3000	93.7200	92.110000	93.7200	+1.505%	4,413,517	+1.238%
2025-09-22	91.8800	92.5750	91.625000	92.3300	+0.577%	5,569,684	+2.762%
2025-09-19	91.0400	92.3000	90.345000	91.8000	+0.383%	9,381,466	+3.355%
2025-09-18	90.7700	91.8800	90.710000	91.4500	-0.196%	6,074,244	+3.751%
2025-09-17	91.5900	92.0575	91.400000	91.6300	+0.296%	5,065,224	+3.547%
2025-09-16	92.1000	92.3200	91.350000	91.3600	-0.997%	6,625,697	+3.853%
2025-09-15	92.0100	92.4000	91.560000	92.2800	+0.011%	3,922,371	+2.818%
2025-09-12	91.8800	92.4350	91.720000	92.2700	+0.152%	4,076,346	+2.829%
2025-09-11	91.5500	92.1400	91.220300	92.1300	+0.623%	3,701,904	+2.985%
2025-09-10	91.1000	91.6700	90.720000	91.5600	+0.384%	4,309,826	+3.626%
2025-09-09	90.6800	91.4950	90.530000	91.2100	+0.418%	2,889,784	+4.024%
2025-09-08	91.4300	91.8500	90.594000	90.8300	-1.035%	3,712,021	+4.459%
2025-09-05	91.9800	92.3800	91.550000	91.7800	-0.098%	3,166,440	+3.378%
2025-09-04	92.2400	92.4400	91.430000	91.8700	+0.229%	3,468,707	+3.276%
2025-09-03	91.6400	91.9698	91.170000	91.6600	-0.467%	3,481,101	+3.513%
2025-09-02	92.2400	92.8200	91.630000	92.0900	-0.228%	3,467,461	+3.030%
2025-08-29	92.4700	92.8100	92.215000	92.3000	+0.065%	3,227,616	+2.795%
2025-08-28	93.0400	93.0400	92.070000	92.2400	-1.115%	2,797,437	+2.862%
2025-08-27	93.1900	93.4600	92.810000	93.2800	+0.204%	3,090,158	+1.715%
2025-08-26	93.1500	93.5000	92.490000	93.0900	-0.043%	3,699,643	+1.923%
2025-08-25	94.2300	94.4900	92.985000	93.1300	-1.429%	2,559,639	+1.879%
2025-08-22	95.0600	95.5000	94.075000	94.4800	-0.148%	3,304,940	+0.423%
2025-08-21	94.9600	95.1750	94.355000	94.6200	-0.327%	3,294,411	+0.275%
2025-08-20	94.5000	95.6400	94.325000	94.9300	+0.796%	5,556,630	-0.053%
2025-08-19	92.8800	94.2200	92.835000	94.1800	+1.432%	4,691,215	+0.743%
2025-08-18	93.5800	93.6400	92.770000	92.8500	-1.297%	5,070,536	+2.186%
2025-08-15	94.3300	94.7600	93.630000	94.0700	-0.127%	5,698,546	+0.861%
2025-08-14	94.7000	94.7000	93.750000	94.1900	-0.633%	5,252,565	+0.733%
2025-08-13	93.8900	94.8550	93.404200	94.7900	+0.883%	5,478,283	+0.095%
2025-08-12	94.6500	94.6800	93.280000	93.9600	-0.645%	7,908,624	+0.979%
2025-08-11	95.0200	95.3400	94.230000	94.5700	-0.127%	4,313,213	+0.328%
2025-08-08	95.5700	95.7900	94.470000	94.6900	-0.692%	4,148,254	+0.201%
2025-08-07	94.4000	95.5700	94.310000	95.3500	+0.708%	4,162,527	-0.493%
2025-08-06	94.7200	95.5400	94.172500	94.6800	+0.307%	3,656,368	+0.211%
2025-08-05	95.7600	96.4200	93.960000	94.3900	-1.677%	6,033,742	+0.519%
2025-08-04	95.1200	96.2000	95.020000	96.0000	+1.063%	5,838,373	-1.167%
2025-08-01	95.2400	95.5200	94.150000	94.9900	+0.540%	7,496,813	-0.116%
2025-07-31	94.8800	95.9000	92.910000	94.4800	-0.443%	12,682,471	+0.423%
2025-07-30	95.3000	95.6200	94.635000	94.9000	-0.315%	6,808,047	-0.021%
2025-07-29	94.5500	95.2400	94.350000	95.2000	+0.954%	5,217,535	-0.336%
2025-07-28	95.2000	95.3221	93.960000	94.3000	-1.101%	5,481,417	+0.615%
2025-07-25	94.9100	95.5400	94.910000	95.3500	+0.368%	3,069,903	-0.493%
2025-07-24	95.1700	95.6900	94.930000	95.0000	-0.137%	3,904,958	-0.126%
2025-07-23	95.7500	95.9400	94.570000	95.1300	-0.751%	4,353,415	-0.263%
2025-07-22	95.1200	96.4400	94.795000	95.8500	+1.118%	3,889,463	-1.012%
2025-07-21	94.2600	95.2900	94.150000	94.7900	+0.733%	4,206,886	+0.095%
2025-07-18	93.5300	94.6300	93.370000	94.1000	+0.825%	4,197,913	+0.829%
2025-07-17	93.0000	93.8050	92.780000	93.3300	+0.032%	4,489,184	+1.661%
2025-07-16	92.3800	93.4387	92.260000	93.3000	+0.898%	4,498,141	+1.693%
2025-07-15	92.5500	92.9950	91.870000	92.4700	-0.227%	5,215,563	+2.606%
2025-07-14	92.6200	93.2900	92.120000	92.6800	+0.022%	7,698,820	+2.374%
2025-07-11	92.8500	93.0200	92.230000	92.6600	-0.643%	5,014,980	+2.396%
2025-07-10	91.4500	93.6800	91.450000	93.2600	+1.414%	6,686,932	+1.737%
2025-07-09	91.4000	91.9800	90.756800	91.9600	+0.767%	3,236,155	+3.175%
2025-07-08	90.9000	91.5700	90.380000	91.2600	-0.436%	4,600,140	+3.967%
2025-07-07	91.4400	91.7300	91.150000	91.6600	+0.164%	3,433,142	+3.513%
2025-07-03	91.0000	91.9700	90.635000	91.5100	+0.395%	3,467,233	+3.683%
2025-07-02	91.7900	92.2000	90.490000	91.1500	-1.246%	6,437,161	+4.092%
2025-07-01	92.0000	92.5150	91.270000	92.3000	+0.512%	7,399,409	+2.795%
2025-06-30	90.5900	91.9400	90.430000	91.8300	+1.023%	4,924,635	+3.321%
2025-06-27	90.2400	91.2991	90.190000	90.9000	+0.609%	5,228,166	+4.378%
2025-06-26	90.4300	91.0000	89.470000	90.3500	-0.055%	6,003,366	+5.014%
2025-06-25	90.5600	90.6900	89.810000	90.4000	-0.539%	5,548,318	+4.956%
2025-06-24	90.4800	91.2900	90.440000	90.8900	+0.243%	4,558,342	+4.390%
2025-06-23	89.7000	90.7400	89.440000	90.6700	+1.534%	5,907,982	+4.643%
2025-06-20	88.6000	89.9600	88.470100	89.3000	+0.756%	10,746,158	+6.249%
2025-06-18	88.5400	88.9600	88.145000	88.6300	+0.238%	5,189,710	+7.052%
2025-06-17	88.9500	89.1800	87.845000	88.4200	-0.585%	4,413,424	+7.306%
2025-06-16	90.5600	90.9300	88.785000	88.9400	-1.561%	5,374,118	+6.679%
2025-06-13	90.7600	91.0700	89.930000	90.3500	-0.011%	5,059,069	+5.014%
2025-06-12	89.8500	91.0500	89.420000	90.3600	+0.905%	7,122,654	+5.002%
2025-06-11	89.2100	89.6500	88.915000	89.5500	+0.280%	5,151,491	+5.952%
2025-06-10	88.6700	89.5300	88.570000	89.3000	+0.904%	3,969,128	+6.249%
2025-06-09	87.7200	89.1650	87.490000	88.5000	+0.272%	3,907,862	+7.209%
2025-06-06	88.5400	88.6838	87.730000	88.2600	-0.136%	3,995,874	+7.501%
2025-06-05	89.3000	89.3100	88.080000	88.3800	+0.102%	6,725,123	+7.355%
2025-06-04	89.6000	89.6150	88.270000	88.2900	-1.451%	5,816,103	+7.464%
2025-06-03	89.9400	90.0900	88.710000	89.5900	-0.389%	5,353,818	+5.905%
2025-06-02	89.3000	90.0200	88.840000	89.9400	-0.067%	4,338,590	+5.493%
2025-05-30	88.6600	90.0700	88.340000	90.0000	+1.408%	10,682,398	+5.422%
2025-05-29	87.8900	88.8000	87.410000	88.7500	+0.601%	3,670,466	+6.907%
2025-05-28	89.6300	89.9159	87.600000	88.2200	-1.891%	5,218,043	+7.549%
2025-05-27	90.0100	90.2700	89.565000	89.9200	+0.312%	4,316,740	+5.516%
2025-05-23	89.5400	89.7500	88.120000	89.6400	+0.900%	3,129,559	+5.846%
2025-05-22	89.4900	89.4900	88.390000	88.8400	-0.915%	5,055,463	+6.799%
2025-05-21	90.7000	90.8100	89.290000	89.6600	-1.288%	9,104,794	+5.822%
2025-05-20	89.3400	91.0000	89.200000	90.8300	+1.509%	9,612,421	+4.459%
2025-05-19	88.5600	89.5400	88.080000	89.4800	+0.868%	5,997,846	+6.035%
2025-05-16	87.2900	88.7400	87.130100	88.7100	+1.522%	4,181,773	+6.955%
2025-05-15	85.6050	87.3950	85.605000	87.3800	+2.909%	5,255,889	+8.583%
2025-05-14	85.2000	85.5800	83.090000	84.9100	-0.771%	8,015,219	+11.742%
2025-05-13	87.7900	88.2600	85.510000	85.5700	-2.518%	7,041,442	+10.880%
2025-05-12	89.3500	89.7200	87.460000	87.7800	-2.844%	6,666,135	+8.088%
2025-05-09	90.3200	90.8400	90.040000	90.3500	+0.044%	2,982,536	+5.014%
2025-05-08	91.6500	92.0527	90.170000	90.3100	-1.954%	3,711,538	+5.060%
2025-05-07	90.9400	92.5600	90.940000	92.1100	+0.976%	5,011,334	+3.007%
2025-05-06	91.0700	91.8400	90.900000	91.2200	+0.187%	2,995,069	+4.012%
2025-05-05	91.3000	91.5500	90.130000	91.0500	0.000%	3,572,941	+4.206%
2025-05-02	91.3400	91.8500	90.370000	91.0500	-0.448%	4,060,848	+4.206%
2025-05-01	92.4400	92.4400	90.750000	91.4600	-0.468%	5,319,940	+3.739%
2025-04-30	91.8500	92.2300	90.400000	91.8900	+0.481%	5,934,891	+3.254%
2025-04-29	90.6000	91.5950	90.335000	91.4500	+0.771%	3,235,022	+3.751%
2025-04-28	90.3500	91.0500	89.820000	90.7500	+0.354%	2,332,240	+4.551%
2025-04-25	91.0500	91.3400	90.150000	90.4300	-0.681%	3,442,766	+4.921%
2025-04-24	91.0400	91.4400	90.265000	91.0500	-0.088%	3,018,523	+4.206%
2025-04-23	91.4800	91.5800	90.170000	91.1300	-0.795%	5,214,556	+4.115%
2025-04-22	90.4400	92.2200	90.250000	91.8600	+1.806%	3,849,510	+3.288%
2025-04-21	91.6200	91.7100	89.580000	90.2300	-1.721%	3,015,036	+5.153%
2025-04-17	90.8900	93.0400	90.810000	91.8100	+1.481%	3,462,093	+3.344%
2025-04-16	91.9000	91.9000	90.260000	90.4700	-0.604%	2,731,338	+4.875%
2025-04-15	91.5600	91.7000	90.930000	91.0200	-0.154%	2,381,165	+4.241%
2025-04-14	89.7700	91.6900	89.160000	91.1600	+1.447%	3,331,258	+4.081%
2025-04-11	88.4600	90.1800	87.680000	89.8600	+1.091%	4,022,012	+5.586%
2025-04-10	87.9800	89.7000	87.000000	88.8900	+1.241%	7,047,385	+6.739%
2025-04-09	86.3100	89.4000	85.000000	87.8000	+1.082%	7,694,523	+8.064%
2025-04-08	88.6900	88.6900	86.160000	86.8600	-0.413%	6,247,973	+9.233%
2025-04-07	87.7500	89.4300	86.361700	87.2200	-1.934%	8,150,899	+8.782%
2025-04-04	93.2100	93.6500	88.490000	88.9400	-3.911%	8,268,770	+6.679%
2025-04-03	92.7300	93.3020	92.000000	92.5600	+1.380%	6,392,769	+2.506%
2025-04-02	92.0000	92.0500	90.710000	91.3000	-0.566%	4,704,456	+3.921%
2025-04-01	91.6000	92.1695	91.150000	91.8200	-0.141%	4,178,927	+3.333%
2025-03-31	91.5450	92.6850	91.090000	91.9500	+0.900%	6,340,397	+3.187%
2025-03-28	90.8800	91.4350	90.271600	91.1300	+1.222%	4,483,748	+4.115%
2025-03-27	89.4700	90.2750	89.000000	90.0300	+1.089%	3,830,638	+5.387%
2025-03-26	88.0000	89.2000	87.850000	89.0600	+1.516%	3,476,438	+6.535%
2025-03-25	88.9200	88.9200	87.400000	87.7300	-1.294%	3,754,267	+8.150%
2025-03-24	89.1600	90.1400	88.770000	88.8800	-0.537%	3,359,973	+6.751%
2025-03-21	89.8400	90.6700	88.750000	89.3600	-0.678%	7,859,255	+6.177%
2025-03-20	89.9200	90.0600	89.140000	89.9700	+0.413%	4,555,789	+5.457%
2025-03-19	90.0000	90.4850	89.270000	89.6000	-0.698%	3,227,899	+5.893%
2025-03-18	90.1300	90.4700	89.660000	90.2300	-0.342%	3,296,053	+5.153%
2025-03-17	90.3500	91.4100	89.865800	90.5400	+0.177%	3,043,472	+4.793%
2025-03-14	89.3600	90.5390	88.780100	90.3800	+0.837%	2,832,149	+4.979%
2025-03-13	89.1100	90.0000	88.680100	89.6300	+1.071%	3,449,066	+5.857%
2025-03-12	89.4200	89.6050	88.301200	88.6800	-1.576%	4,430,607	+6.991%
2025-03-11	92.5000	92.6800	89.960000	90.1000	-3.077%	6,344,996	+5.305%
2025-03-10	91.4500	93.4800	91.200000	92.9600	+1.707%	7,199,989	+2.065%
2025-03-07	88.5500	91.7700	88.520000	91.4000	+3.021%	6,579,982	+3.807%
2025-03-06	88.2500	89.1600	87.090000	88.7200	+0.079%	5,283,169	+6.943%
2025-03-05	89.2100	90.1900	88.375000	88.6500	-1.379%	4,214,475	+7.028%
2025-03-04	91.4000	92.3300	89.760000	89.8900	-1.057%	8,670,500	+5.551%
2025-03-03	89.6100	90.8500	89.340000	90.8500	+1.181%	5,583,839	+4.436%
2025-02-28	89.3300	89.8000	88.330000	89.7900	+1.699%	5,815,958	+5.669%
2025-02-27	88.2500	89.0700	87.950000	88.2900	-0.518%	4,912,535	+7.464%
2025-02-26	89.3800	89.4600	88.225000	88.7500	-1.224%	5,105,591	+6.907%
2025-02-25	89.2200	90.0300	88.930000	89.8500	+1.080%	4,738,714	+5.598%
2025-02-24	88.8800	89.6250	88.068800	88.8900	+0.554%	5,006,003	+6.739%
2025-02-21	87.5500	88.9800	87.100000	88.4000	+0.660%	5,190,180	+7.330%
2025-02-20	84.5000	89.0000	84.500000	87.8200	+1.549%	9,036,883	+8.039%
2025-02-19	86.0000	86.6100	85.380000	86.4800	+0.687%	4,819,392	+9.713%
2025-02-18	84.9000	85.9000	84.670000	85.8900	+0.362%	4,053,916	+10.467%
2025-02-14	87.0200	87.4800	85.480000	85.5800	-1.383%	3,920,396	+10.867%
2025-02-13	86.7900	87.0300	86.025000	86.7800	-0.035%	4,248,474	+9.334%
2025-02-12	85.4600	86.8700	85.000000	86.8100	+0.416%	4,397,007	+9.296%
2025-02-11	85.2400	86.5300	84.290000	86.4500	+1.099%	3,347,570	+9.751%
2025-02-10	84.7000	85.5300	84.180000	85.5100	+1.100%	3,912,023	+10.958%
2025-02-07	83.5900	84.6600	83.160000	84.5800	+0.943%	4,296,417	+12.178%
2025-02-06	84.2300	84.2300	82.900000	83.7900	-0.095%	3,276,513	+13.235%
2025-02-05	83.8800	84.1900	83.230000	83.8700	+0.805%	3,976,642	+13.127%
2025-02-04	83.7000	83.8900	82.780000	83.2000	-0.917%	4,560,358	+14.038%
2025-02-03	83.5200	84.3800	83.000000	83.9700	+0.024%	5,447,129	+12.993%
2025-01-31	84.5100	84.7400	83.430000	83.9500	-1.154%	4,535,903	+13.020%
2025-01-30	83.8000	85.1000	83.500000	84.9300	+2.535%	6,291,677	+11.716%
2025-01-29	83.8800	84.4500	82.690000	82.8300	-0.850%	5,356,495	+14.548%
2025-01-28	86.1400	86.2800	83.530000	83.5400	-3.422%	6,043,867	+13.574%
2025-01-27	83.9100	86.6450	82.865000	86.5000	+3.618%	7,445,759	+9.688%
2025-01-24	82.0900	83.9100	82.050000	83.4800	+1.483%	6,325,712	+13.656%
2025-01-23	82.5200	82.9000	82.129500	82.2600	-0.315%	4,893,365	+15.342%

document.getElementById("gnLc2D").onerror = function(){this.style.display='none';}; .dark-mode .d1f0Rz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d1f0Rz{ color: #333333; background-color: white; border: 2px solid #333333; }SOThe Southern Companystock NYSE

SO
The Southern Company
stock NYSE