The Southern Company (SO)
NYSE: SO · Real-Time Price · USD
92.73
-0.42 (-0.45%)
At close: Nov 4, 2025, 4:00 PM EST
91.08
-1.65 (-1.78%)
Pre-market: Nov 5, 2025, 4:45 AM EST
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 93.15 | 93.51 | 92.41 | 92.73 | 92.73 | -0.45% | 12,268,639 |
| Nov 3, 2025 | 93.57 | 95.09 | 92.18 | 93.15 | 93.15 | -0.95% | 14,019,362 |
| Oct 31, 2025 | 94.48 | 94.68 | 93.60 | 94.04 | 94.04 | -1.08% | 5,432,527 |
| Oct 30, 2025 | 93.06 | 95.52 | 93.06 | 95.07 | 95.07 | 1.67% | 7,421,398 |
| Oct 29, 2025 | 93.57 | 94.39 | 92.85 | 93.51 | 93.51 | -0.43% | 6,431,287 |
| Oct 28, 2025 | 95.10 | 95.24 | 93.32 | 93.91 | 93.91 | -1.56% | 6,012,811 |
| Oct 27, 2025 | 95.70 | 95.70 | 94.78 | 95.40 | 95.40 | -0.50% | 4,019,740 |
| Oct 24, 2025 | 96.26 | 96.61 | 95.84 | 95.88 | 95.88 | -0.28% | 4,353,320 |
| Oct 23, 2025 | 97.87 | 98.00 | 96.12 | 96.15 | 96.15 | -1.36% | 3,194,666 |
| Oct 22, 2025 | 96.98 | 98.11 | 96.44 | 97.48 | 97.48 | 0.49% | 3,438,254 |
| Oct 21, 2025 | 98.21 | 98.29 | 96.53 | 97.00 | 97.00 | -0.71% | 4,582,928 |
| Oct 20, 2025 | 98.40 | 98.41 | 97.34 | 97.69 | 97.69 | -0.11% | 5,045,062 |
| Oct 17, 2025 | 99.12 | 99.15 | 97.61 | 97.80 | 97.80 | -0.64% | 4,916,360 |
| Oct 16, 2025 | 100.12 | 100.84 | 98.38 | 98.43 | 98.43 | -1.29% | 4,927,361 |
| Oct 15, 2025 | 99.60 | 100.24 | 99.17 | 99.72 | 99.72 | 0.04% | 7,287,383 |
| Oct 14, 2025 | 98.70 | 99.81 | 98.46 | 99.68 | 99.68 | 1.63% | 5,343,034 |
| Oct 13, 2025 | 97.62 | 98.42 | 97.19 | 98.08 | 98.08 | -0.21% | 4,262,222 |
| Oct 10, 2025 | 96.66 | 98.36 | 96.45 | 98.29 | 98.29 | 2.25% | 5,296,781 |
| Oct 9, 2025 | 96.66 | 96.66 | 96.01 | 96.13 | 96.13 | -0.05% | 4,113,973 |
| Oct 8, 2025 | 96.79 | 96.79 | 95.50 | 96.18 | 96.18 | -0.25% | 3,700,746 |
| Oct 7, 2025 | 95.49 | 96.77 | 95.30 | 96.42 | 96.42 | 0.97% | 5,607,665 |
| Oct 6, 2025 | 94.43 | 95.53 | 94.40 | 95.49 | 95.49 | 1.00% | 4,870,172 |
| Oct 3, 2025 | 93.50 | 94.85 | 93.50 | 94.54 | 94.54 | 0.69% | 6,022,128 |
| Oct 2, 2025 | 94.18 | 94.53 | 93.53 | 93.89 | 93.89 | -0.96% | 4,436,213 |
| Oct 1, 2025 | 94.92 | 95.38 | 94.61 | 94.80 | 94.80 | 0.03% | 4,625,938 |
| Sep 30, 2025 | 93.83 | 95.03 | 93.64 | 94.77 | 94.77 | 0.92% | 7,481,606 |
| Sep 29, 2025 | 94.50 | 94.53 | 93.45 | 93.91 | 93.91 | -0.66% | 8,002,685 |
| Sep 26, 2025 | 94.08 | 94.67 | 93.83 | 94.53 | 94.53 | 0.90% | 5,203,418 |
| Sep 25, 2025 | 94.59 | 95.06 | 93.58 | 93.69 | 93.69 | -0.76% | 6,968,487 |
| Sep 24, 2025 | 93.61 | 94.44 | 93.16 | 94.41 | 94.41 | 0.74% | 4,826,482 |
| Sep 23, 2025 | 92.30 | 93.72 | 92.11 | 93.72 | 93.72 | 1.51% | 4,413,517 |
| Sep 22, 2025 | 91.88 | 92.58 | 91.63 | 92.33 | 92.33 | 0.58% | 5,569,684 |
| Sep 19, 2025 | 91.04 | 92.30 | 90.35 | 91.80 | 91.80 | 0.38% | 9,381,466 |
| Sep 18, 2025 | 90.77 | 91.88 | 90.71 | 91.45 | 91.45 | -0.20% | 6,074,244 |
| Sep 17, 2025 | 91.59 | 92.06 | 91.40 | 91.63 | 91.63 | 0.30% | 5,065,224 |
| Sep 16, 2025 | 92.10 | 92.32 | 91.35 | 91.36 | 91.36 | -1.00% | 6,625,697 |
| Sep 15, 2025 | 92.01 | 92.40 | 91.56 | 92.28 | 92.28 | 0.01% | 3,922,371 |
| Sep 12, 2025 | 91.88 | 92.44 | 91.72 | 92.27 | 92.27 | 0.15% | 4,076,346 |
| Sep 11, 2025 | 91.55 | 92.14 | 91.22 | 92.13 | 92.13 | 0.62% | 3,701,904 |
| Sep 10, 2025 | 91.10 | 91.67 | 90.72 | 91.56 | 91.56 | 0.38% | 4,309,826 |
| Sep 9, 2025 | 90.68 | 91.50 | 90.53 | 91.21 | 91.21 | 0.42% | 2,889,784 |
| Sep 8, 2025 | 91.43 | 91.85 | 90.59 | 90.83 | 90.83 | -1.04% | 3,712,021 |
| Sep 5, 2025 | 91.98 | 92.38 | 91.55 | 91.78 | 91.78 | -0.10% | 3,166,440 |
| Sep 4, 2025 | 92.24 | 92.44 | 91.43 | 91.87 | 91.87 | 0.23% | 3,468,707 |
| Sep 3, 2025 | 91.64 | 91.97 | 91.17 | 91.66 | 91.66 | -0.47% | 3,444,555 |
| Sep 2, 2025 | 92.24 | 92.82 | 91.63 | 92.09 | 92.09 | -0.23% | 3,467,461 |
| Aug 29, 2025 | 92.47 | 92.81 | 92.22 | 92.30 | 92.30 | 0.07% | 3,227,616 |
| Aug 28, 2025 | 93.04 | 93.04 | 92.07 | 92.24 | 92.24 | -1.11% | 2,797,437 |
| Aug 27, 2025 | 93.19 | 93.46 | 92.81 | 93.28 | 93.28 | 0.20% | 3,090,158 |
| Aug 26, 2025 | 93.15 | 93.50 | 92.49 | 93.09 | 93.09 | -0.04% | 3,699,643 |