The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	90.32	90.84	90.04	90.35	90.35	0.04%	2,949,624
May 8, 2025	91.65	92.05	90.17	90.31	90.31	-1.95%	3,711,538
May 7, 2025	90.94	92.56	90.94	92.11	92.11	0.98%	5,011,334
May 6, 2025	91.07	91.84	90.90	91.22	91.22	0.19%	2,995,069
May 5, 2025	91.30	91.55	90.13	91.05	91.05	-	3,572,941
May 2, 2025	91.34	91.85	90.37	91.05	91.05	-0.45%	4,060,848
May 1, 2025	92.44	92.44	90.75	91.46	91.46	-0.47%	5,319,940
Apr 30, 2025	91.85	92.23	90.40	91.89	91.89	0.48%	5,934,891
Apr 29, 2025	90.60	91.60	90.34	91.45	91.45	0.77%	3,235,022
Apr 28, 2025	90.35	91.05	89.82	90.75	90.75	0.35%	2,332,240
Apr 25, 2025	91.05	91.34	90.15	90.43	90.43	-0.68%	3,442,766
Apr 24, 2025	91.04	91.44	90.27	91.05	91.05	-0.09%	3,018,523
Apr 23, 2025	91.48	91.58	90.17	91.13	91.13	-0.79%	5,214,556
Apr 22, 2025	90.44	92.22	90.25	91.86	91.86	1.81%	3,849,510
Apr 21, 2025	91.62	91.71	89.58	90.23	90.23	-1.72%	3,015,036
Apr 17, 2025	90.89	93.04	90.81	91.81	91.81	1.48%	3,462,093
Apr 16, 2025	91.90	91.90	90.26	90.47	90.47	-0.60%	2,731,338
Apr 15, 2025	91.56	91.70	90.93	91.02	91.02	-0.15%	2,381,165
Apr 14, 2025	89.77	91.69	89.16	91.16	91.16	1.45%	3,331,258
Apr 11, 2025	88.46	90.18	87.68	89.86	89.86	1.09%	4,022,012
Apr 10, 2025	87.98	89.70	87.00	88.89	88.89	1.24%	7,047,385
Apr 9, 2025	86.31	89.40	85.00	87.80	87.80	1.08%	7,694,523
Apr 8, 2025	88.69	88.69	86.16	86.86	86.86	-0.41%	6,247,973
Apr 7, 2025	87.75	89.43	86.36	87.22	87.22	-1.93%	8,150,899
Apr 4, 2025	93.21	93.65	88.49	88.94	88.94	-3.91%	8,268,770
Apr 3, 2025	92.73	93.30	92.00	92.56	92.56	1.38%	6,392,769
Apr 2, 2025	92.00	92.05	90.71	91.30	91.30	-0.57%	4,704,456
Apr 1, 2025	91.60	92.17	91.15	91.82	91.82	-0.14%	4,178,927
Mar 31, 2025	91.55	92.69	91.09	91.95	91.95	0.90%	6,340,397
Mar 28, 2025	90.88	91.44	90.27	91.13	91.13	1.22%	4,483,748
Mar 27, 2025	89.47	90.28	89.00	90.03	90.03	1.09%	3,830,638
Mar 26, 2025	88.00	89.20	87.85	89.06	89.06	1.52%	3,953,373
Mar 25, 2025	88.92	88.92	87.40	87.73	87.73	-1.29%	3,912,956
Mar 24, 2025	89.16	90.14	88.77	88.88	88.88	-0.54%	3,641,106
Mar 21, 2025	89.84	90.67	88.75	89.36	89.36	-0.68%	8,327,608
Mar 20, 2025	89.92	90.06	89.14	89.97	89.97	0.41%	4,652,757
Mar 19, 2025	90.00	90.49	89.27	89.60	89.60	-0.70%	3,366,160
Mar 18, 2025	90.13	90.47	89.66	90.23	90.23	-0.34%	3,505,465
Mar 17, 2025	90.35	91.41	89.87	90.54	90.54	0.18%	3,649,836
Mar 14, 2025	89.36	90.54	88.78	90.38	90.38	0.84%	2,990,794
Mar 13, 2025	89.11	90.00	88.68	89.63	89.63	1.07%	3,587,188
Mar 12, 2025	89.42	89.61	88.30	88.68	88.68	-1.58%	4,536,466
Mar 11, 2025	92.50	92.68	89.96	90.10	90.10	-3.08%	6,760,706
Mar 10, 2025	91.45	93.48	91.20	92.96	92.96	1.71%	7,347,268
Mar 7, 2025	88.55	91.77	88.52	91.40	91.40	3.02%	6,727,972
Mar 6, 2025	88.25	89.16	87.09	88.72	88.72	0.08%	5,368,369
Mar 5, 2025	89.21	90.19	88.38	88.65	88.65	-1.38%	4,595,831
Mar 4, 2025	91.40	92.33	89.76	89.89	89.89	-1.06%	8,846,260
Mar 3, 2025	89.61	90.85	89.34	90.85	90.85	1.18%	5,725,392
Feb 28, 2025	89.33	89.80	88.33	89.79	89.79	1.70%	6,142,245