The Southern Company (SO)
NYSE: SO · Real-Time Price · USD
82.86
+1.08 (1.32%)
Dec 20, 2024, 4:00 PM EST - Market closed
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 81.75 | 83.10 | 81.40 | 82.86 | 82.86 | 1.32% | 6,924,999 |
| Dec 19, 2024 | 81.50 | 82.79 | 81.38 | 81.78 | 81.78 | 0.34% | 4,044,766 |
| Dec 18, 2024 | 82.89 | 83.20 | 81.45 | 81.50 | 81.50 | -2.14% | 4,016,060 |
| Dec 17, 2024 | 81.55 | 83.36 | 81.38 | 83.28 | 83.28 | 1.71% | 5,500,888 |
| Dec 16, 2024 | 83.16 | 83.34 | 81.82 | 81.88 | 81.88 | -1.59% | 4,716,408 |
| Dec 13, 2024 | 83.27 | 83.39 | 82.71 | 83.20 | 83.20 | -0.20% | 2,549,300 |
| Dec 12, 2024 | 83.57 | 84.17 | 83.18 | 83.37 | 83.37 | 0.14% | 3,053,900 |
| Dec 11, 2024 | 84.16 | 84.36 | 83.00 | 83.25 | 83.25 | -1.35% | 5,066,923 |
| Dec 10, 2024 | 84.11 | 84.68 | 83.24 | 84.39 | 84.39 | 0.09% | 3,250,123 |
| Dec 9, 2024 | 84.90 | 85.20 | 83.85 | 84.31 | 84.31 | -0.59% | 3,866,648 |
| Dec 6, 2024 | 86.12 | 86.44 | 84.50 | 84.81 | 84.81 | -1.60% | 4,798,391 |
| Dec 5, 2024 | 85.90 | 86.65 | 85.89 | 86.19 | 86.19 | 0.40% | 3,007,870 |
| Dec 4, 2024 | 86.17 | 86.47 | 85.50 | 85.85 | 85.85 | -0.48% | 3,795,781 |
| Dec 3, 2024 | 88.27 | 88.50 | 86.24 | 86.26 | 86.26 | -1.72% | 5,724,669 |
| Dec 2, 2024 | 89.39 | 89.39 | 87.64 | 87.77 | 87.77 | -1.53% | 4,030,000 |
| Nov 29, 2024 | 89.91 | 90.09 | 88.92 | 89.13 | 89.13 | -0.68% | 2,364,000 |
| Nov 27, 2024 | 89.68 | 90.24 | 89.34 | 89.74 | 89.74 | 0.46% | 3,504,794 |
| Nov 26, 2024 | 88.53 | 89.36 | 88.14 | 89.33 | 89.33 | 1.03% | 3,509,229 |
| Nov 25, 2024 | 87.95 | 88.44 | 87.41 | 88.42 | 88.42 | 0.94% | 5,833,995 |
| Nov 22, 2024 | 88.55 | 88.63 | 87.58 | 87.60 | 87.60 | -0.61% | 3,440,105 |
| Nov 21, 2024 | 87.85 | 88.41 | 87.37 | 88.14 | 88.14 | 0.19% | 5,635,644 |
| Nov 20, 2024 | 88.10 | 88.41 | 87.80 | 87.97 | 87.97 | -0.36% | 4,239,934 |
| Nov 19, 2024 | 87.81 | 88.39 | 87.14 | 88.29 | 88.29 | 0.28% | 3,546,445 |
| Nov 18, 2024 | 87.00 | 88.17 | 86.84 | 88.04 | 88.04 | 0.13% | 4,991,518 |
| Nov 15, 2024 | 86.67 | 88.00 | 86.67 | 87.93 | 87.21 | 1.33% | 4,464,526 |
| Nov 14, 2024 | 87.49 | 87.50 | 86.61 | 86.78 | 86.07 | -0.85% | 3,316,300 |
| Nov 13, 2024 | 88.23 | 88.23 | 86.78 | 87.52 | 86.80 | -0.22% | 3,329,966 |
| Nov 12, 2024 | 88.40 | 88.63 | 87.60 | 87.71 | 86.99 | -0.70% | 4,171,565 |
| Nov 11, 2024 | 88.14 | 89.13 | 88.14 | 88.33 | 87.61 | -0.35% | 2,899,603 |
| Nov 8, 2024 | 87.44 | 88.79 | 87.15 | 88.64 | 87.91 | 1.97% | 3,805,942 |
| Nov 7, 2024 | 87.51 | 87.73 | 86.37 | 86.93 | 86.22 | -0.56% | 4,574,539 |
| Nov 6, 2024 | 88.20 | 88.74 | 87.11 | 87.42 | 86.70 | -1.44% | 4,708,270 |
| Nov 5, 2024 | 88.18 | 88.78 | 87.78 | 88.70 | 87.97 | 0.66% | 4,438,001 |
| Nov 4, 2024 | 88.54 | 89.21 | 87.50 | 88.12 | 87.40 | -0.47% | 4,745,100 |
| Nov 1, 2024 | 91.00 | 91.00 | 88.30 | 88.54 | 87.82 | -2.74% | 6,817,447 |
| Oct 31, 2024 | 90.69 | 92.38 | 90.12 | 91.03 | 90.28 | 1.87% | 10,247,104 |
| Oct 30, 2024 | 90.33 | 90.33 | 89.04 | 89.36 | 88.63 | -0.51% | 7,005,800 |
| Oct 29, 2024 | 91.00 | 91.03 | 89.63 | 89.82 | 89.08 | -2.15% | 5,860,788 |
| Oct 28, 2024 | 92.22 | 92.69 | 91.76 | 91.79 | 91.04 | -0.10% | 2,773,060 |
| Oct 25, 2024 | 94.14 | 94.19 | 91.81 | 91.88 | 91.13 | -1.85% | 2,498,800 |
| Oct 24, 2024 | 93.88 | 94.45 | 93.33 | 93.61 | 92.84 | -0.57% | 2,722,300 |
| Oct 23, 2024 | 92.91 | 94.18 | 92.83 | 94.15 | 93.38 | 1.15% | 4,739,181 |
| Oct 22, 2024 | 92.35 | 93.19 | 92.11 | 93.08 | 92.32 | 0.38% | 3,021,108 |
| Oct 21, 2024 | 93.42 | 93.73 | 92.61 | 92.73 | 91.97 | -0.55% | 3,188,192 |
| Oct 18, 2024 | 92.70 | 93.35 | 92.02 | 93.24 | 92.48 | 0.58% | 3,663,400 |
| Oct 17, 2024 | 92.31 | 92.85 | 92.02 | 92.70 | 91.94 | 0.44% | 3,908,792 |
| Oct 16, 2024 | 90.98 | 92.46 | 90.60 | 92.29 | 91.53 | 1.74% | 3,425,709 |
| Oct 15, 2024 | 90.50 | 91.40 | 90.36 | 90.71 | 89.97 | 0.97% | 3,716,636 |
| Oct 14, 2024 | 88.75 | 89.95 | 88.75 | 89.84 | 89.10 | 0.99% | 2,764,765 |
| Oct 11, 2024 | 88.61 | 89.08 | 88.32 | 88.96 | 88.23 | 0.79% | 3,081,200 |
| Oct 10, 2024 | 88.97 | 89.80 | 88.21 | 88.26 | 87.54 | -0.75% | 3,288,048 |
| Oct 9, 2024 | 89.44 | 90.00 | 88.81 | 88.93 | 88.20 | -0.40% | 4,127,973 |
| Oct 8, 2024 | 89.20 | 89.72 | 88.80 | 89.29 | 88.56 | 0.45% | 2,865,551 |
| Oct 7, 2024 | 90.06 | 90.23 | 88.67 | 88.89 | 88.16 | -1.57% | 4,871,535 |
| Oct 4, 2024 | 89.90 | 90.48 | 89.35 | 90.31 | 89.57 | -0.43% | 3,432,324 |
| Oct 3, 2024 | 91.82 | 91.87 | 90.19 | 90.70 | 89.96 | -0.97% | 6,120,737 |
| Oct 2, 2024 | 90.25 | 91.82 | 90.12 | 91.59 | 90.84 | 0.78% | 4,869,199 |
| Oct 1, 2024 | 90.46 | 91.77 | 90.00 | 90.88 | 90.14 | 0.78% | 4,030,104 |
| Sep 30, 2024 | 90.05 | 90.63 | 89.55 | 90.18 | 89.44 | 0.09% | 6,838,691 |
| Sep 27, 2024 | 89.19 | 90.13 | 88.91 | 90.10 | 89.36 | 1.29% | 4,531,725 |
| Sep 26, 2024 | 88.89 | 89.62 | 88.65 | 88.95 | 88.22 | -0.45% | 3,742,420 |
| Sep 25, 2024 | 90.15 | 90.55 | 88.92 | 89.35 | 88.62 | -0.42% | 3,457,300 |
| Sep 24, 2024 | 89.99 | 90.85 | 89.49 | 89.73 | 89.00 | -0.87% | 6,222,469 |
| Sep 23, 2024 | 89.85 | 90.59 | 89.53 | 90.52 | 89.78 | 0.91% | 3,825,258 |
| Sep 20, 2024 | 90.12 | 90.14 | 88.47 | 89.70 | 88.97 | 0.95% | 9,736,583 |
| Sep 19, 2024 | 88.65 | 89.01 | 88.00 | 88.86 | 88.13 | -0.17% | 7,627,700 |
| Sep 18, 2024 | 89.53 | 89.75 | 88.47 | 89.01 | 88.28 | -0.71% | 3,676,006 |
| Sep 17, 2024 | 89.78 | 89.84 | 89.11 | 89.65 | 88.92 | -0.27% | 3,019,367 |
| Sep 16, 2024 | 89.00 | 90.13 | 89.00 | 89.89 | 89.15 | 0.50% | 3,701,100 |
| Sep 13, 2024 | 88.56 | 89.50 | 88.22 | 89.44 | 88.71 | 1.07% | 2,311,700 |
| Sep 12, 2024 | 88.86 | 89.22 | 88.31 | 88.49 | 87.77 | -0.32% | 3,527,152 |
| Sep 11, 2024 | 89.32 | 89.40 | 88.14 | 88.77 | 88.04 | -0.97% | 3,877,331 |
| Sep 10, 2024 | 89.50 | 90.20 | 89.34 | 89.64 | 88.91 | 0.36% | 4,104,508 |
| Sep 9, 2024 | 88.44 | 89.41 | 88.40 | 89.32 | 88.59 | 1.03% | 3,854,342 |
| Sep 6, 2024 | 89.54 | 89.85 | 88.22 | 88.41 | 87.69 | -1.23% | 4,614,282 |
| Sep 5, 2024 | 89.98 | 90.34 | 88.87 | 89.51 | 88.78 | 0.43% | 4,598,200 |
| Sep 4, 2024 | 89.43 | 90.25 | 88.41 | 89.13 | 88.40 | 0.25% | 4,189,826 |
| Sep 3, 2024 | 86.43 | 89.24 | 86.36 | 88.91 | 88.18 | 2.91% | 6,486,800 |
| Aug 30, 2024 | 85.91 | 86.52 | 85.63 | 86.40 | 85.69 | 0.70% | 4,137,400 |
| Aug 29, 2024 | 85.59 | 85.87 | 84.88 | 85.80 | 85.10 | 0.06% | 5,020,100 |
| Aug 28, 2024 | 86.03 | 86.70 | 85.51 | 85.75 | 85.05 | 0.01% | 4,115,900 |
| Aug 27, 2024 | 86.32 | 86.64 | 85.65 | 85.74 | 85.04 | -0.87% | 3,130,017 |
| Aug 26, 2024 | 86.28 | 86.82 | 86.19 | 86.49 | 85.78 | 0.43% | 3,966,000 |
| Aug 23, 2024 | 86.68 | 86.88 | 86.04 | 86.12 | 85.41 | -0.34% | 3,987,500 |
| Aug 22, 2024 | 87.52 | 87.52 | 86.03 | 86.41 | 85.70 | -1.32% | 5,935,268 |
| Aug 21, 2024 | 86.76 | 87.70 | 86.66 | 87.57 | 86.85 | 0.89% | 4,543,061 |
| Aug 20, 2024 | 87.03 | 87.52 | 86.56 | 86.80 | 86.09 | -0.16% | 3,576,571 |
| Aug 19, 2024 | 86.83 | 87.03 | 86.52 | 86.94 | 86.23 | -0.48% | 2,670,644 |
| Aug 16, 2024 | 87.39 | 87.85 | 86.75 | 87.36 | 85.93 | 0.40% | 3,754,471 |
| Aug 15, 2024 | 86.50 | 87.19 | 86.27 | 87.01 | 85.59 | -0.21% | 2,810,600 |
| Aug 14, 2024 | 86.78 | 87.78 | 86.58 | 87.19 | 85.76 | -0.01% | 2,284,200 |
| Aug 13, 2024 | 87.40 | 87.69 | 86.81 | 87.20 | 85.77 | - | 3,408,961 |
| Aug 12, 2024 | 87.00 | 87.30 | 86.47 | 87.20 | 85.77 | 0.46% | 3,641,321 |
| Aug 9, 2024 | 86.55 | 86.89 | 85.62 | 86.80 | 85.38 | 0.39% | 3,974,010 |
| Aug 8, 2024 | 86.46 | 87.43 | 86.25 | 86.46 | 85.05 | -0.95% | 4,337,301 |
| Aug 7, 2024 | 86.81 | 87.84 | 86.50 | 87.29 | 85.86 | 0.97% | 5,028,689 |
| Aug 6, 2024 | 86.80 | 87.86 | 86.44 | 86.45 | 85.04 | -0.14% | 4,332,822 |
| Aug 5, 2024 | 88.99 | 89.68 | 86.40 | 86.57 | 85.15 | -2.27% | 6,380,405 |
| Aug 2, 2024 | 88.38 | 89.24 | 86.42 | 88.58 | 87.13 | 1.15% | 7,196,642 |
| Aug 1, 2024 | 83.92 | 87.68 | 83.33 | 87.57 | 86.14 | 4.85% | 8,598,541 |