The Southern Company (SO)
NYSE: SO · Real-Time Price · USD
83.95
-0.98 (-1.15%)
Jan 31, 2025, 4:00 PM EST - Market closed
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 84.51 | 84.74 | 83.43 | 83.95 | 83.95 | -1.15% | 4,633,259 |
| Jan 30, 2025 | 83.80 | 85.10 | 83.50 | 84.93 | 84.93 | 2.54% | 6,408,248 |
| Jan 29, 2025 | 83.88 | 84.45 | 82.69 | 82.83 | 82.83 | -0.85% | 5,771,956 |
| Jan 28, 2025 | 86.14 | 86.28 | 83.53 | 83.54 | 83.54 | -3.42% | 6,138,638 |
| Jan 27, 2025 | 83.91 | 86.65 | 82.87 | 86.50 | 86.50 | 3.62% | 7,700,241 |
| Jan 24, 2025 | 82.09 | 83.91 | 82.05 | 83.48 | 83.48 | 1.48% | 6,574,418 |
| Jan 23, 2025 | 82.52 | 82.90 | 82.13 | 82.26 | 82.26 | -0.32% | 5,846,836 |
| Jan 22, 2025 | 84.28 | 84.56 | 82.46 | 82.52 | 82.52 | -2.61% | 5,195,023 |
| Jan 21, 2025 | 84.18 | 85.47 | 84.10 | 84.73 | 84.73 | 0.99% | 5,647,491 |
| Jan 17, 2025 | 83.68 | 84.49 | 83.35 | 83.90 | 83.90 | 0.01% | 5,407,043 |
| Jan 16, 2025 | 82.10 | 83.93 | 81.96 | 83.89 | 83.89 | 1.88% | 4,452,823 |
| Jan 15, 2025 | 82.90 | 83.21 | 82.00 | 82.34 | 82.34 | 0.35% | 4,113,344 |
| Jan 14, 2025 | 82.00 | 82.24 | 81.41 | 82.05 | 82.05 | 0.22% | 3,693,263 |
| Jan 13, 2025 | 81.74 | 81.96 | 80.50 | 81.87 | 81.87 | 0.68% | 3,555,634 |
| Jan 10, 2025 | 82.30 | 82.93 | 81.20 | 81.32 | 81.32 | -2.05% | 5,002,352 |
| Jan 8, 2025 | 81.52 | 83.05 | 81.31 | 83.02 | 83.02 | 2.38% | 7,807,790 |
| Jan 7, 2025 | 81.11 | 82.10 | 80.97 | 81.09 | 81.09 | 0.16% | 4,533,262 |
| Jan 6, 2025 | 82.03 | 82.38 | 80.46 | 80.96 | 80.96 | -1.65% | 5,375,573 |
| Jan 3, 2025 | 82.27 | 83.00 | 82.10 | 82.32 | 82.32 | 0.30% | 4,648,524 |
| Jan 2, 2025 | 82.87 | 82.99 | 81.81 | 82.07 | 82.07 | -0.30% | 2,654,085 |
| Dec 31, 2024 | 82.44 | 82.79 | 81.65 | 82.32 | 82.32 | -0.07% | 2,987,186 |
| Dec 30, 2024 | 82.79 | 82.96 | 82.03 | 82.38 | 82.38 | -0.91% | 3,813,156 |
| Dec 27, 2024 | 82.32 | 83.32 | 82.26 | 83.14 | 83.14 | 0.36% | 2,603,395 |
| Dec 26, 2024 | 82.71 | 83.18 | 82.50 | 82.84 | 82.84 | -0.38% | 2,177,496 |
| Dec 24, 2024 | 83.06 | 83.17 | 82.71 | 83.16 | 83.16 | 0.14% | 1,146,333 |
| Dec 23, 2024 | 82.85 | 83.10 | 81.96 | 83.04 | 83.04 | 0.22% | 2,556,416 |
| Dec 20, 2024 | 81.75 | 83.10 | 81.40 | 82.86 | 82.86 | 1.32% | 7,725,066 |
| 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% | 2,549,292 |
| Dec 12, 2024 | 83.57 | 84.17 | 83.18 | 83.37 | 83.37 | 0.14% | 3,053,893 |
| 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% | 4,029,993 |
| Nov 29, 2024 | 89.91 | 90.09 | 88.92 | 89.13 | 89.13 | -0.68% | 2,363,970 |
| 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 | 87.22 | 1.33% | 4,464,526 |
| Nov 14, 2024 | 87.49 | 87.50 | 86.61 | 86.78 | 86.08 | -0.85% | 3,316,278 |
| Nov 13, 2024 | 88.23 | 88.23 | 86.78 | 87.52 | 86.81 | -0.22% | 3,329,966 |
| Nov 12, 2024 | 88.40 | 88.63 | 87.60 | 87.71 | 87.00 | -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 | 87.92 | 1.97% | 3,805,942 |
| Nov 7, 2024 | 87.51 | 87.73 | 86.37 | 86.93 | 86.23 | -0.56% | 4,574,539 |
| Nov 6, 2024 | 88.20 | 88.74 | 87.11 | 87.42 | 86.71 | -1.44% | 4,708,270 |
| Nov 5, 2024 | 88.18 | 88.78 | 87.78 | 88.70 | 87.98 | 0.66% | 4,438,001 |
| Nov 4, 2024 | 88.54 | 89.21 | 87.50 | 88.12 | 87.41 | -0.47% | 4,745,058 |
| 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 | 90.29 | 1.87% | 10,247,104 |
| Oct 30, 2024 | 90.33 | 90.33 | 89.04 | 89.36 | 88.64 | -0.51% | 7,005,780 |
| Oct 29, 2024 | 91.00 | 91.03 | 89.63 | 89.82 | 89.09 | -2.15% | 5,860,788 |
| Oct 28, 2024 | 92.22 | 92.69 | 91.76 | 91.79 | 91.05 | -0.10% | 2,773,060 |
| Oct 25, 2024 | 94.14 | 94.19 | 91.81 | 91.88 | 91.14 | -1.85% | 2,498,779 |
| Oct 24, 2024 | 93.88 | 94.45 | 93.33 | 93.61 | 92.85 | -0.57% | 2,722,273 |
| Oct 23, 2024 | 92.91 | 94.18 | 92.83 | 94.15 | 93.39 | 1.15% | 4,739,181 |
| Oct 22, 2024 | 92.35 | 93.19 | 92.11 | 93.08 | 92.33 | 0.38% | 3,021,108 |
| Oct 21, 2024 | 93.42 | 93.73 | 92.61 | 92.73 | 91.98 | -0.55% | 3,188,192 |
| Oct 18, 2024 | 92.70 | 93.35 | 92.02 | 93.24 | 92.48 | 0.58% | 3,663,359 |
| Oct 17, 2024 | 92.31 | 92.85 | 92.02 | 92.70 | 91.95 | 0.44% | 3,908,792 |
| Oct 16, 2024 | 90.98 | 92.46 | 90.60 | 92.29 | 91.54 | 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 | 89.11 | 0.99% | 2,764,765 |
| Oct 11, 2024 | 88.61 | 89.08 | 88.32 | 88.96 | 88.24 | 0.79% | 3,081,166 |
| 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 | 88.21 | -0.40% | 4,127,973 |
| Oct 8, 2024 | 89.20 | 89.72 | 88.80 | 89.29 | 88.57 | 0.45% | 2,865,551 |
| Oct 7, 2024 | 90.06 | 90.23 | 88.67 | 88.89 | 88.17 | -1.57% | 4,871,535 |
| Oct 4, 2024 | 89.90 | 90.48 | 89.35 | 90.31 | 89.58 | -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 | 90.85 | 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 | 89.45 | 0.09% | 6,838,691 |
| Sep 27, 2024 | 89.19 | 90.13 | 88.91 | 90.10 | 89.37 | 1.29% | 4,531,725 |
| Sep 26, 2024 | 88.89 | 89.62 | 88.65 | 88.95 | 88.23 | -0.45% | 3,742,420 |
| Sep 25, 2024 | 90.15 | 90.55 | 88.92 | 89.35 | 88.63 | -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 | 89.79 | 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 | 88.14 | -0.17% | 7,627,658 |
| Sep 18, 2024 | 89.53 | 89.75 | 88.47 | 89.01 | 88.29 | -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 | 89.16 | 0.50% | 3,701,065 |
| Sep 13, 2024 | 88.56 | 89.50 | 88.22 | 89.44 | 88.71 | 1.07% | 2,311,656 |
| 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 | 88.05 | -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 | 88.60 | 1.03% | 3,854,342 |