Skip to main content
logo
The Southern Company (ETR:SOT)
Germany flag Germany · Delayed Price · Currency is EUR
74.44
+0.53 (0.72%)
Jan 28, 2026, 6:14 PM CET

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202673.9773.9773.9773.97-0.15%25
Jan 27, 202674.4875.2973.8673.8673.86-0.78%67
Jan 26, 202674.3674.4474.0574.4474.440.40%191
Jan 23, 202674.2974.2974.1474.1474.14-1.94%66
Jan 22, 202675.6175.6175.6175.6175.610.09%20
Jan 21, 202675.5675.7575.5475.5475.54-0.53%110
Jan 20, 202676.6076.6075.9475.9475.94-2.03%139
Jan 19, 202678.6078.6077.5177.5177.510.70%35
Jan 16, 202676.9776.9776.9776.9776.971.02%-
Jan 15, 202676.1976.1976.1976.1976.190.79%-
Jan 14, 202675.7275.7275.5975.5975.592.09%2
Jan 13, 202674.3574.3574.0474.0474.04-0.16%1
Jan 12, 202674.1674.1674.1674.1674.16-0.96%-
Jan 9, 202674.8874.8874.8874.8874.88-0.57%-
Jan 8, 202675.0775.3175.0775.3175.311.43%31
Jan 7, 202675.3375.3374.2574.2574.25-0.07%5
Jan 6, 202674.3074.3074.3074.3074.301.84%33
Jan 5, 202675.7175.7172.9672.9672.96-1.58%727
Jan 2, 202675.0975.0974.1374.1374.13-0.18%196
Dec 30, 202574.2674.2674.2674.2674.26-0.89%-
Dec 29, 202574.8874.9374.6974.9374.932.29%247
Dec 23, 202573.2573.2573.2573.2573.250.69%-
Dec 22, 202572.3072.7572.3072.7572.75-1.40%146
Dec 19, 202573.7873.7873.7873.7873.78-0.65%18
Dec 18, 202574.4074.4074.2674.2674.260.49%75
Dec 17, 202573.9073.9073.9073.9073.901.80%-
Dec 16, 202572.7572.9972.5072.5972.590.51%1,855
Dec 15, 202572.2872.2872.0072.2272.22-0.01%35
Dec 12, 202572.5372.5472.0872.2372.23-385
Dec 11, 202572.2372.2372.2372.2372.23-0.80%-
Dec 10, 202573.3373.3372.8172.8172.81-1.02%433
Dec 9, 202573.5673.5673.5673.5673.56-0.46%-
Dec 8, 202573.9073.9073.9073.9073.90-1.45%-
Dec 5, 202575.0975.0974.9974.9974.99-0.54%3
Dec 4, 202575.6375.6374.5175.4075.40-1.50%283
Dec 3, 202576.5576.5576.5576.5576.550.01%-
Dec 2, 202576.5476.5476.5476.5476.54-0.93%-
Dec 1, 202577.2677.2677.2677.2677.26-1.24%-
Nov 28, 202578.2378.2378.2378.2378.230.51%-
Nov 27, 202577.8377.8377.8377.8377.830.27%-
Nov 26, 202577.6777.6777.6277.6277.620.75%5
Nov 25, 202577.0477.0477.0477.0477.04-0.10%-
Nov 24, 202577.4877.4876.5777.1277.12-0.67%345
Nov 21, 202577.6477.6477.6477.6477.640.54%-
Nov 20, 202577.2277.2277.2277.2277.22-0.55%-
Nov 19, 202577.6577.6577.6577.6577.65-0.86%-
Nov 18, 202578.3278.3278.3278.3278.320.40%-
Nov 17, 202577.5078.0177.5078.0178.01-0.05%50
Nov 14, 202578.1078.1078.0578.0577.41-1.24%40
Nov 13, 202580.0080.0079.0379.0378.390.70%63