The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	89.60	89.62	88.27	88.29	88.29	-1.45%	5,812,218
Jun 3, 2025	89.94	90.09	88.71	89.59	89.59	-0.39%	5,353,818
Jun 2, 2025	89.30	90.02	88.84	89.94	89.94	-0.07%	4,338,590
May 30, 2025	88.66	90.07	88.34	90.00	90.00	1.41%	10,682,398
May 29, 2025	87.89	88.80	87.41	88.75	88.75	0.60%	3,670,466
May 28, 2025	89.63	89.92	87.60	88.22	88.22	-1.89%	5,218,043
May 27, 2025	90.01	90.27	89.57	89.92	89.92	0.31%	4,316,740
May 23, 2025	89.54	89.75	88.12	89.64	89.64	0.90%	3,129,559
May 22, 2025	89.49	89.49	88.39	88.84	88.84	-0.91%	5,055,463
May 21, 2025	90.70	90.81	89.29	89.66	89.66	-1.29%	9,104,794
May 20, 2025	89.34	91.00	89.20	90.83	90.83	1.51%	9,612,421
May 19, 2025	88.56	89.54	88.08	89.48	89.48	0.87%	5,997,846
May 16, 2025	87.29	88.74	87.13	88.71	87.98	1.52%	4,181,773
May 15, 2025	85.61	87.40	85.61	87.38	86.66	2.91%	5,255,889
May 14, 2025	85.20	85.58	83.09	84.91	84.21	-0.77%	8,015,219
May 13, 2025	87.79	88.26	85.51	85.57	84.87	-2.52%	7,041,442
May 12, 2025	89.35	89.72	87.46	87.78	87.06	-2.84%	6,666,135
May 9, 2025	90.32	90.84	90.04	90.35	89.61	0.04%	2,982,536
May 8, 2025	91.65	92.05	90.17	90.31	89.57	-1.95%	3,711,538
May 7, 2025	90.94	92.56	90.94	92.11	91.35	0.98%	5,011,334
May 6, 2025	91.07	91.84	90.90	91.22	90.47	0.19%	2,995,069
May 5, 2025	91.30	91.55	90.13	91.05	90.30	-	3,572,941
May 2, 2025	91.34	91.85	90.37	91.05	90.30	-0.45%	4,060,848
May 1, 2025	92.44	92.44	90.75	91.46	90.71	-0.47%	5,319,940
Apr 30, 2025	91.85	92.23	90.40	91.89	91.14	0.48%	5,934,891
Apr 29, 2025	90.60	91.60	90.34	91.45	90.70	0.77%	3,235,022
Apr 28, 2025	90.35	91.05	89.82	90.75	90.01	0.35%	2,332,240
Apr 25, 2025	91.05	91.34	90.15	90.43	89.69	-0.68%	3,442,766
Apr 24, 2025	91.04	91.44	90.27	91.05	90.30	-0.09%	3,018,523
Apr 23, 2025	91.48	91.58	90.17	91.13	90.38	-0.79%	5,214,556
Apr 22, 2025	90.44	92.22	90.25	91.86	91.11	1.81%	3,849,510
Apr 21, 2025	91.62	91.71	89.58	90.23	89.49	-1.72%	3,015,036
Apr 17, 2025	90.89	93.04	90.81	91.81	91.06	1.48%	3,462,093
Apr 16, 2025	91.90	91.90	90.26	90.47	89.73	-0.60%	2,731,338
Apr 15, 2025	91.56	91.70	90.93	91.02	90.27	-0.15%	2,381,165
Apr 14, 2025	89.77	91.69	89.16	91.16	90.41	1.45%	3,331,258
Apr 11, 2025	88.46	90.18	87.68	89.86	89.12	1.09%	4,022,012
Apr 10, 2025	87.98	89.70	87.00	88.89	88.16	1.24%	7,047,385
Apr 9, 2025	86.31	89.40	85.00	87.80	87.08	1.08%	7,694,523
Apr 8, 2025	88.69	88.69	86.16	86.86	86.15	-0.41%	6,247,973
Apr 7, 2025	87.75	89.43	86.36	87.22	86.51	-1.93%	8,150,899
Apr 4, 2025	93.21	93.65	88.49	88.94	88.21	-3.91%	8,268,770
Apr 3, 2025	92.73	93.30	92.00	92.56	91.80	1.38%	6,392,769
Apr 2, 2025	92.00	92.05	90.71	91.30	90.55	-0.57%	4,704,456
Apr 1, 2025	91.60	92.17	91.15	91.82	91.07	-0.14%	4,178,927
Mar 31, 2025	91.55	92.69	91.09	91.95	91.20	0.90%	6,340,397
Mar 28, 2025	90.88	91.44	90.27	91.13	90.38	1.22%	4,483,748
Mar 27, 2025	89.47	90.28	89.00	90.03	89.29	1.09%	3,830,638
Mar 26, 2025	88.00	89.20	87.85	89.06	88.33	1.52%	3,953,373
Mar 25, 2025	88.92	88.92	87.40	87.73	87.01	-1.29%	3,912,956