The Southern Company (SO)
NYSE: SO · Real-Time Price · USD
91.81
+1.34 (1.48%)
At close: Apr 17, 2025, 4:00 PM
91.59
-0.22 (-0.24%)
Pre-market: Apr 21, 2025, 7:00 AM EDT
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 90.89 | 93.04 | 90.81 | 91.81 | 91.81 | 1.48% | 3,318,040 |
| 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 |
| Feb 27, 2025 | 88.25 | 89.07 | 87.95 | 88.29 | 88.29 | -0.52% | 5,155,779 |
| Feb 26, 2025 | 89.38 | 89.46 | 88.23 | 88.75 | 88.75 | -1.22% | 5,241,867 |
| Feb 25, 2025 | 89.22 | 90.03 | 88.93 | 89.85 | 89.85 | 1.08% | 4,871,104 |
| Feb 24, 2025 | 88.88 | 89.63 | 88.07 | 88.89 | 88.89 | 0.55% | 5,476,455 |
| Feb 21, 2025 | 87.55 | 88.98 | 87.10 | 88.40 | 88.40 | 0.66% | 5,348,097 |
| Feb 20, 2025 | 84.50 | 89.00 | 84.50 | 87.82 | 87.82 | 1.55% | 9,109,236 |
| Feb 19, 2025 | 86.00 | 86.61 | 85.38 | 86.48 | 86.48 | 0.69% | 5,049,856 |
| Feb 18, 2025 | 84.90 | 85.90 | 84.67 | 85.89 | 85.89 | 0.36% | 4,207,609 |
| Feb 14, 2025 | 87.02 | 87.48 | 85.48 | 85.58 | 84.87 | -1.38% | 4,391,036 |
| Feb 13, 2025 | 86.79 | 87.03 | 86.03 | 86.78 | 86.06 | -0.03% | 4,396,341 |
| Feb 12, 2025 | 85.46 | 86.87 | 85.00 | 86.81 | 86.09 | 0.42% | 4,723,093 |
| Feb 11, 2025 | 85.24 | 86.53 | 84.29 | 86.45 | 85.73 | 1.10% | 4,377,032 |
| Feb 10, 2025 | 84.70 | 85.53 | 84.18 | 85.51 | 84.80 | 1.10% | 4,141,939 |
| Feb 7, 2025 | 83.59 | 84.66 | 83.16 | 84.58 | 83.88 | 0.94% | 5,078,150 |
| Feb 6, 2025 | 84.23 | 84.23 | 82.90 | 83.79 | 83.09 | -0.10% | 3,339,000 |