Skip to main content
logo
The Southern Company (ETR:SOT)
Germany flag Germany · Delayed Price · Currency is EUR
82.75
+0.34 (0.41%)
Mar 2, 2026, 10:25 AM CET

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202682.5882.5882.5882.5882.581.16%-
Feb 26, 202681.6381.6381.6381.6381.631.23%-
Feb 25, 202681.8381.8380.6480.6480.640.36%55
Feb 24, 202680.3580.3580.3580.3580.35-0.46%-
Feb 23, 202681.5481.5480.7280.7280.720.50%25
Feb 20, 202681.6681.9979.6980.3280.321.58%226
Feb 17, 202680.3480.3479.0779.0779.07-2.49%21
Feb 16, 202680.0081.0980.0081.0980.472.17%94
Feb 13, 202679.3779.3779.3779.3778.764.00%100
Feb 11, 202676.3276.3276.3276.3275.730.47%-
Feb 10, 202675.4375.9675.4375.9675.381.58%500
Feb 9, 202677.2477.2474.7874.7874.20-1.25%390
Feb 6, 202675.7375.7375.7375.7375.15-1.42%-
Feb 5, 202677.4677.7676.8276.8276.23-0.30%300
Feb 4, 202677.0577.0577.0577.0576.461.68%-
Feb 3, 202674.9075.7874.9075.7875.201.17%48
Feb 2, 202675.5075.5074.9074.9074.320.44%1,438
Jan 30, 202674.3574.5774.3574.5774.00-0.01%40
Jan 29, 202674.1874.7774.1874.5874.01-0.23%112
Jan 28, 202673.9774.7573.9774.7574.171.20%35
Jan 27, 202674.4875.2973.8673.8673.29-0.78%67
Jan 26, 202674.3674.4474.0574.4473.870.40%191
Jan 23, 202674.2974.2974.1474.1473.57-1.94%66
Jan 22, 202675.6175.6175.6175.6175.030.09%20
Jan 21, 202675.5675.7575.5475.5474.96-0.53%110
Jan 20, 202676.6076.6075.9475.9475.36-2.03%139
Jan 19, 202678.6078.6077.5177.5176.910.70%35
Jan 16, 202676.9776.9776.9776.9776.381.02%-
Jan 15, 202676.1976.1976.1976.1975.600.79%-
Jan 14, 202675.7275.7275.5975.5975.012.09%2
Jan 13, 202674.3574.3574.0474.0473.47-0.16%1
Jan 12, 202674.1674.1674.1674.1673.59-0.96%-
Jan 9, 202674.8874.8874.8874.8874.30-0.57%-
Jan 8, 202675.0775.3175.0775.3174.731.43%31
Jan 7, 202675.3375.3374.2574.2573.68-0.07%5
Jan 6, 202674.3074.3074.3074.3073.731.84%33
Jan 5, 202675.7175.7172.9672.9672.40-1.58%727
Jan 2, 202675.0975.0974.1374.1373.56-0.18%196
Dec 30, 202574.2674.2674.2674.2673.69-0.89%-
Dec 29, 202574.8874.9374.6974.9374.352.29%247
Dec 23, 202573.2573.2573.2573.2572.690.69%-
Dec 22, 202572.3072.7572.3072.7572.19-1.40%146
Dec 19, 202573.7873.7873.7873.7873.21-0.65%18
Dec 18, 202574.4074.4074.2674.2673.690.49%75
Dec 17, 202573.9073.9073.9073.9073.331.80%-
Dec 16, 202572.7572.9972.5072.5972.030.51%1,855
Dec 15, 202572.2872.2872.0072.2271.66-0.01%35
Dec 12, 202572.5372.5472.0872.2371.67-385
Dec 11, 202572.2372.2372.2372.2371.67-0.80%-
Dec 10, 202573.3373.3372.8172.8172.25-1.02%433