The Southern Company (SO)
NYSE: SO · Real-Time Price · USD
87.97
-0.32 (-0.36%)
Nov 20, 2024, 4:00 PM EST - Market closed

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202488.1088.4187.8087.9787.97-0.36%4,239,934
Nov 19, 202487.8188.3987.1488.2988.290.28%3,546,445
Nov 18, 202487.0088.1786.8488.0488.040.13%4,991,518
Nov 15, 202486.6788.0086.6787.9387.221.33%4,464,526
Nov 14, 202487.4987.5086.6186.7886.08-0.85%3,316,278
Nov 13, 202488.2388.2386.7887.5286.81-0.22%3,329,966
Nov 12, 202488.4088.6387.6087.7187.00-0.70%4,171,565
Nov 11, 202488.1489.1388.1488.3387.61-0.35%2,899,603
Nov 8, 202487.4488.7987.1588.6487.921.97%3,805,942
Nov 7, 202487.5187.7386.3786.9386.23-0.56%4,574,539
Nov 6, 202488.2088.7487.1187.4286.71-1.44%4,708,270
Nov 5, 202488.1888.7887.7888.7087.980.66%4,438,001
Nov 4, 202488.5489.2187.5088.1287.41-0.47%4,745,058
Nov 1, 202491.0091.0088.3088.5487.82-2.74%6,817,447
Oct 31, 202490.6992.3890.1291.0390.291.87%10,247,104
Oct 30, 202490.3390.3389.0489.3688.64-0.51%7,005,780
Oct 29, 202491.0091.0389.6389.8289.09-2.15%5,860,788
Oct 28, 202492.2292.6991.7691.7991.05-0.10%2,773,060
Oct 25, 202494.1494.1991.8191.8891.14-1.85%2,498,779
Oct 24, 202493.8894.4593.3393.6192.85-0.57%2,722,273
Oct 23, 202492.9194.1892.8394.1593.391.15%4,739,181
Oct 22, 202492.3593.1992.1193.0892.330.38%3,021,108
Oct 21, 202493.4293.7392.6192.7391.98-0.55%3,188,192
Oct 18, 202492.7093.3592.0293.2492.480.58%3,663,359
Oct 17, 202492.3192.8592.0292.7091.950.44%3,908,792
Oct 16, 202490.9892.4690.6092.2991.541.74%3,425,709
Oct 15, 202490.5091.4090.3690.7189.970.97%3,716,636
Oct 14, 202488.7589.9588.7589.8489.110.99%2,764,765
Oct 11, 202488.6189.0888.3288.9688.240.79%3,081,166
Oct 10, 202488.9789.8088.2188.2687.54-0.75%3,288,048
Oct 9, 202489.4490.0088.8188.9388.21-0.40%4,127,973
Oct 8, 202489.2089.7288.8089.2988.570.45%2,865,551
Oct 7, 202490.0690.2388.6788.8988.17-1.57%4,871,535
Oct 4, 202489.9090.4889.3590.3189.58-0.43%3,432,324
Oct 3, 202491.8291.8790.1990.7089.96-0.97%6,120,737
Oct 2, 202490.2591.8290.1291.5990.850.78%4,869,199
Oct 1, 202490.4691.7790.0090.8890.140.78%4,030,104
Sep 30, 202490.0590.6389.5590.1889.450.09%6,838,691
Sep 27, 202489.1990.1388.9190.1089.371.29%4,531,725
Sep 26, 202488.8989.6288.6588.9588.23-0.45%3,742,420
Sep 25, 202490.1590.5588.9289.3588.63-0.42%3,457,300
Sep 24, 202489.9990.8589.4989.7389.00-0.87%6,222,469
Sep 23, 202489.8590.5989.5390.5289.790.91%3,825,258
Sep 20, 202490.1290.1488.4789.7088.970.95%9,736,583
Sep 19, 202488.6589.0188.0088.8688.14-0.17%7,627,658
Sep 18, 202489.5389.7588.4789.0188.29-0.71%3,676,006
Sep 17, 202489.7889.8489.1189.6588.92-0.27%3,019,367
Sep 16, 202489.0090.1389.0089.8989.160.50%3,701,065
Sep 13, 202488.5689.5088.2289.4488.711.07%2,311,656
Sep 12, 202488.8689.2288.3188.4987.77-0.32%3,527,152
Sep 11, 202489.3289.4088.1488.7788.05-0.97%3,877,331
Sep 10, 202489.5090.2089.3489.6488.910.36%4,104,508
Sep 9, 202488.4489.4188.4089.3288.601.03%3,854,342
Sep 6, 202489.5489.8588.2288.4187.69-1.23%4,614,282
Sep 5, 202489.9890.3488.8789.5188.780.43%4,598,198
Sep 4, 202489.4390.2588.4189.1388.410.25%4,109,642
Sep 3, 202486.4389.2486.3688.9188.192.91%6,486,782
Aug 30, 202485.9186.5285.6386.4085.700.70%4,137,355
Aug 29, 202485.5985.8784.8885.8085.100.06%5,020,064
Aug 28, 202486.0386.7085.5185.7585.050.01%4,115,858
Aug 27, 202486.3286.6485.6585.7485.04-0.87%3,130,017
Aug 26, 202486.2886.8286.1986.4985.790.43%3,966,000
Aug 23, 202486.6886.8886.0486.1285.42-0.34%3,987,472
Aug 22, 202487.5287.5286.0386.4185.71-1.32%5,935,268
Aug 21, 202486.7687.7086.6687.5786.860.89%4,543,061
Aug 20, 202487.0387.5286.5686.8086.10-0.16%3,576,571
Aug 19, 202486.8387.0386.5286.9486.24-0.48%2,670,644
Aug 16, 202487.3987.8586.7587.3685.940.40%3,754,471
Aug 15, 202486.5087.1986.2787.0185.60-0.21%2,810,574
Aug 14, 202486.7887.7886.5887.1985.77-0.01%2,284,165
Aug 13, 202487.4087.6986.8187.2085.78-3,408,961
Aug 12, 202487.0087.3086.4787.2085.780.46%3,641,321
Aug 9, 202486.5586.8985.6286.8085.390.39%3,974,010
Aug 8, 202486.4687.4386.2586.4685.05-0.95%4,337,301
Aug 7, 202486.8187.8486.5087.2985.870.97%5,028,689
Aug 6, 202486.8087.8686.4486.4585.04-0.14%4,332,822
Aug 5, 202488.9989.6886.4086.5785.16-2.27%6,380,405
Aug 2, 202488.3889.2486.4288.5887.141.15%7,196,642
Aug 1, 202483.9287.6883.3387.5786.154.85%8,598,541
Jul 31, 202482.9483.7082.2983.5282.160.17%7,362,408
Jul 30, 202482.6483.4982.5483.3882.020.40%4,032,539
Jul 29, 202482.4283.3082.2083.0581.701.07%3,571,739
Jul 26, 202481.9582.5181.8282.1780.830.62%4,010,104
Jul 25, 202482.9783.4681.3281.6680.33-1.22%4,028,823
Jul 24, 202482.0582.6981.5182.6781.331.62%4,190,693
Jul 23, 202481.7481.8281.2981.3580.03-0.61%2,188,321
Jul 22, 202481.4882.1781.3381.8580.520.55%3,619,881
Jul 19, 202481.8381.8381.0481.4080.080.11%2,730,034
Jul 18, 202481.0682.2681.0681.3179.99-0.39%2,922,148
Jul 17, 202481.3882.8481.1881.6380.300.63%4,313,719
Jul 16, 202480.5081.1980.2681.1279.801.34%3,211,356
Jul 15, 202479.5280.2579.3080.0578.750.08%4,114,063
Jul 12, 202480.0080.3579.6379.9978.690.16%3,682,396
Jul 11, 202478.7080.0778.6179.8678.561.81%3,542,558
Jul 10, 202478.4378.5477.7978.4477.170.41%2,443,247
Jul 9, 202477.7178.7177.7178.1276.850.41%2,623,661
Jul 8, 202478.0278.2277.6277.8076.54-0.31%2,359,650
Jul 5, 202477.8378.6377.4778.0476.770.41%2,343,844
Jul 3, 202477.6178.3877.5677.7276.460.22%1,432,802
Jul 2, 202477.2877.8477.0077.5576.290.71%2,766,642