The Southern Company (BMV:SO)
Mexico · Delayed Price · Currency is MXN 1,677.15
+33.15 (2.02%)
At close: Feb 27, 2026
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,677.15 | 1,677.15 | 1,677.15 | 1,677.15 | 1,677.15 | 2.02% | 461 |
| Feb 19, 2026 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 4.44% | 12,060 |
| Feb 18, 2026 | 1,575.22 | 1,575.22 | 1,574.17 | 1,574.17 | 1,574.17 | 0.24% | 1,305 |
| Feb 4, 2026 | 1,570.39 | 1,570.39 | 1,570.39 | 1,570.39 | 1,557.68 | 3.38% | 207 |
| Jan 28, 2026 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,506.71 | -2.32% | 326 |
| Jan 13, 2026 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,542.42 | 0.78% | 60 |
| Jan 12, 2026 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,530.51 | -2.34% | 1,216 |
| Jan 8, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,567.21 | 0.32% | 70 |
| Dec 30, 2025 | 1,560.00 | 1,575.00 | 1,560.00 | 1,575.00 | 1,562.25 | 0.14% | 65 |
| Dec 17, 2025 | 1,570.00 | 1,572.84 | 1,570.00 | 1,572.84 | 1,560.11 | -6.91% | 12,607 |
| Nov 7, 2025 | 1,689.50 | 1,689.50 | 1,689.50 | 1,689.50 | 1,662.39 | -2.85% | 668 |
| Nov 3, 2025 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,711.10 | 0.81% | 21 |
| Oct 29, 2025 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,697.32 | -6.55% | 50 |
| Oct 14, 2025 | 1,845.90 | 1,845.90 | 1,845.90 | 1,845.90 | 1,816.28 | 3.12% | 633 |
| Oct 7, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,761.28 | 6.74% | 14 |
| Sep 17, 2025 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,650.09 | -3.62% | 198 |
| Sep 2, 2025 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,712.08 | - | 40 |