The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	90.88	91.44	90.27	91.13	91.13	1.22%	4,479,798
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
Feb 5, 2025	83.88	84.19	83.23	83.87	83.17	0.81%	4,161,503
Feb 4, 2025	83.70	83.89	82.78	83.20	82.51	-0.92%	4,716,258
Feb 3, 2025	83.52	84.38	83.00	83.97	83.27	0.02%	6,165,319
Jan 31, 2025	84.51	84.74	83.43	83.95	83.25	-1.15%	4,685,778
Jan 30, 2025	83.80	85.10	83.50	84.93	84.22	2.54%	6,408,248
Jan 29, 2025	83.88	84.45	82.69	82.83	82.14	-0.85%	5,771,956
Jan 28, 2025	86.14	86.28	83.53	83.54	82.85	-3.42%	6,138,638
Jan 27, 2025	83.91	86.65	82.87	86.50	85.78	3.62%	7,700,241
Jan 24, 2025	82.09	83.91	82.05	83.48	82.79	1.48%	6,574,418
Jan 23, 2025	82.52	82.90	82.13	82.26	81.58	-0.32%	5,846,836
Jan 22, 2025	84.28	84.56	82.46	82.52	81.83	-2.61%	5,195,023
Jan 21, 2025	84.18	85.47	84.10	84.73	84.03	0.99%	5,647,491
Jan 17, 2025	83.68	84.49	83.35	83.90	83.20	0.01%	5,407,043
Jan 16, 2025	82.10	83.93	81.96	83.89	83.19	1.88%	4,452,823