The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	95.56	97.42	94.04	94.18	94.18	-0.52%	2,536
Feb 19, 2026	91.60	95.50	90.50	94.67	94.67	3.78%	2,309
Feb 18, 2026	92.80	92.83	90.90	91.22	91.22	-1.55%	1,428
Feb 17, 2026	94.70	95.70	92.66	92.66	92.66	-2.08%	562
Feb 13, 2026	94.00	94.64	91.67	94.63	93.89	2.65%	851
Feb 12, 2026	91.25	92.77	90.50	92.19	91.47	1.55%	1,579
Feb 11, 2026	91.62	92.00	90.20	90.78	90.07	-0.46%	470
Feb 10, 2026	89.45	91.20	88.49	91.20	90.49	2.30%	659
Feb 9, 2026	90.32	91.47	88.93	89.15	88.45	-1.10%	841
Feb 6, 2026	91.50	92.00	89.40	90.14	89.43	-0.76%	651
Feb 5, 2026	89.83	91.60	89.50	90.83	90.12	0.11%	1,308
Feb 4, 2026	89.82	91.23	89.82	90.73	90.02	1.14%	786
Feb 3, 2026	88.48	90.15	87.27	89.71	89.01	1.90%	1,709
Feb 2, 2026	89.88	90.32	87.50	88.04	87.35	-0.77%	4,650
Jan 30, 2026	88.50	89.50	88.00	88.72	88.03	-	441
Jan 29, 2026	88.75	89.37	87.81	88.72	88.02	-0.08%	495
Jan 28, 2026	88.00	90.29	88.00	88.79	88.10	-0.12%	1,963
Jan 27, 2026	88.13	88.98	86.73	88.90	88.20	0.80%	2,563
Jan 26, 2026	87.50	89.02	86.84	88.20	87.51	1.12%	626
Jan 23, 2026	87.55	88.40	86.90	87.22	86.54	-1.78%	688
Jan 22, 2026	89.50	90.00	88.27	88.80	88.10	0.46%	1,227
Jan 21, 2026	88.01	89.91	88.01	88.39	87.70	-0.54%	778
Jan 20, 2026	88.43	89.80	86.59	88.87	88.18	-0.17%	2,848
Jan 16, 2026	88.50	90.00	88.01	89.02	88.32	0.31%	3,197
Jan 15, 2026	88.80	88.87	86.70	88.74	88.05	0.20%	401
Jan 14, 2026	87.36	88.56	86.20	88.56	87.87	1.55%	1,672
Jan 13, 2026	87.26	87.52	85.96	87.21	86.53	0.69%	2,980
Jan 12, 2026	86.68	87.68	86.15	86.61	85.93	-1.08%	485
Jan 9, 2026	87.90	87.90	87.15	87.56	86.87	-0.09%	684
Jan 8, 2026	86.75	87.75	85.50	87.64	86.95	1.61%	4,226
Jan 7, 2026	87.72	88.30	86.25	86.25	85.58	-1.09%	354
Jan 6, 2026	86.58	88.25	86.27	87.21	86.52	1.36%	95
Jan 5, 2026	87.02	88.54	85.26	86.04	85.37	-1.61%	294
Jan 2, 2026	87.19	87.97	86.72	87.45	86.76	0.02%	313
Dec 31, 2025	87.58	88.19	86.89	87.43	86.75	-0.03%	14
Dec 30, 2025	88.03	88.42	86.65	87.46	86.78	-0.62%	432
Dec 29, 2025	87.23	88.14	86.20	88.01	87.32	1.17%	865
Dec 24, 2025	86.40	86.99	85.57	86.99	86.31	0.40%	276
Dec 23, 2025	86.00	86.65	84.11	86.65	85.97	1.48%	756
Dec 22, 2025	85.19	86.03	84.03	85.39	84.72	-0.93%	1,444
Dec 19, 2025	87.27	87.82	86.13	86.19	85.52	-0.99%	878
Dec 18, 2025	87.21	87.45	86.78	87.05	86.37	-0.20%	571
Dec 17, 2025	85.06	87.23	84.52	87.23	86.54	2.45%	3,294
Dec 16, 2025	86.26	86.26	84.86	85.14	84.47	-0.48%	6,628
Dec 15, 2025	84.78	85.59	84.45	85.55	84.88	1.39%	4,633
Dec 12, 2025	84.97	85.38	84.38	84.38	83.72	-0.27%	825
Dec 11, 2025	84.18	85.95	84.00	84.61	83.95	0.09%	255
Dec 10, 2025	85.45	86.00	84.50	84.53	83.87	-1.40%	605
Dec 9, 2025	85.67	86.92	85.46	85.73	85.06	-0.17%	11,412
Dec 8, 2025	86.64	86.64	85.52	85.88	85.21	-1.50%	711