The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	92.44	94.98	92.37	94.95	94.95	2.58%	9,087,402
Feb 12, 2026	91.19	93.26	91.00	92.56	92.56	1.87%	13,087,708
Feb 11, 2026	90.71	91.02	90.15	90.86	90.86	0.15%	7,290,391
Feb 10, 2026	89.73	91.38	89.46	90.72	90.72	1.50%	5,753,046
Feb 9, 2026	89.66	90.00	88.84	89.38	89.38	-0.78%	4,412,411
Feb 6, 2026	91.50	91.70	89.27	90.08	90.08	-1.10%	5,449,410
Feb 5, 2026	90.84	91.64	90.40	91.08	91.08	0.87%	5,906,460
Feb 4, 2026	90.56	91.28	90.03	90.29	90.29	0.18%	7,337,153
Feb 3, 2026	88.19	90.23	87.97	90.13	90.13	2.20%	6,220,329
Feb 2, 2026	89.40	89.97	87.84	88.19	88.19	-1.25%	5,258,965
Jan 30, 2026	88.94	89.50	88.14	89.31	89.31	0.19%	5,335,349
Jan 29, 2026	88.79	89.46	88.42	89.14	89.14	0.92%	5,942,315
Jan 28, 2026	88.69	89.24	88.15	88.33	88.33	-0.57%	4,222,568
Jan 27, 2026	88.13	89.08	87.78	88.84	88.84	0.77%	4,469,572
Jan 26, 2026	88.00	89.04	87.98	88.16	88.16	0.71%	7,595,877
Jan 23, 2026	87.77	88.50	86.89	87.54	87.54	0.03%	5,455,337
Jan 22, 2026	89.13	89.45	87.39	87.51	87.51	-1.84%	8,023,427
Jan 21, 2026	89.33	89.55	88.12	89.15	89.15	0.37%	8,554,091
Jan 20, 2026	88.60	89.18	87.54	88.82	88.82	-0.09%	6,810,314
Jan 16, 2026	88.52	89.40	88.18	88.90	88.90	0.14%	5,031,452
Jan 15, 2026	88.40	89.11	87.94	88.78	88.78	0.41%	3,690,662
Jan 14, 2026	87.65	88.68	87.58	88.42	88.42	0.99%	5,133,497
Jan 13, 2026	86.75	87.56	86.01	87.55	87.55	0.93%	5,331,491
Jan 12, 2026	87.11	87.25	86.11	86.74	86.74	-0.31%	5,748,114
Jan 9, 2026	87.22	87.82	86.97	87.01	87.01	-0.24%	3,152,023
Jan 8, 2026	86.23	87.86	86.14	87.22	87.22	1.10%	4,076,572
Jan 7, 2026	87.75	87.90	85.97	86.27	86.27	-1.43%	3,135,095
Jan 6, 2026	87.00	87.73	86.58	87.52	87.52	0.75%	5,034,243
Jan 5, 2026	86.74	86.97	85.22	86.87	86.87	-0.36%	4,947,855
Jan 2, 2026	87.17	87.66	86.60	87.18	87.18	-0.02%	4,273,661
Dec 31, 2025	87.44	87.63	87.17	87.20	87.20	-0.42%	3,234,325
Dec 30, 2025	87.60	87.82	87.17	87.57	87.57	0.03%	2,975,186
Dec 29, 2025	87.30	88.17	87.25	87.54	87.54	0.42%	3,490,977
Dec 26, 2025	86.92	87.63	86.78	87.17	87.17	-	2,308,519
Dec 24, 2025	86.53	87.20	86.38	87.17	87.17	0.90%	1,617,499
Dec 23, 2025	85.71	86.79	85.60	86.39	86.39	0.78%	4,319,354
Dec 22, 2025	85.28	85.81	84.84	85.72	85.72	0.52%	5,245,916
Dec 19, 2025	86.75	86.92	85.23	85.28	85.28	-2.22%	11,300,727
Dec 18, 2025	87.16	87.46	86.71	87.22	87.22	0.22%	5,553,396
Dec 17, 2025	85.62	87.58	85.60	87.03	87.03	1.54%	8,995,355
Dec 16, 2025	85.40	85.98	85.00	85.71	85.71	-0.34%	6,579,919
Dec 15, 2025	84.82	86.16	84.51	86.00	86.00	1.85%	6,826,937
Dec 12, 2025	84.49	85.15	84.26	84.44	84.44	-0.34%	4,796,317
Dec 11, 2025	84.89	85.47	84.26	84.73	84.73	0.77%	6,262,767
Dec 10, 2025	85.18	85.38	83.80	84.08	84.08	-1.65%	8,528,438
Dec 9, 2025	86.00	86.36	85.44	85.49	85.49	-0.08%	6,830,136
Dec 8, 2025	86.22	86.40	85.47	85.56	85.56	-0.83%	6,726,068
Dec 5, 2025	87.44	88.09	86.15	86.28	86.28	-1.20%	7,255,576
Dec 4, 2025	87.74	88.62	86.96	87.33	87.33	-0.74%	7,652,171
Dec 3, 2025	89.23	90.34	87.07	87.98	87.98	-1.19%	10,934,436