The Southern Company (SO)
NYSE: SO · Real-Time Price · USD
91.03
+1.67 (1.87%)
At close: Oct 31, 2024, 4:00 PM
90.85
-0.18 (-0.20%)
After-hours: Oct 31, 2024, 7:50 PM EDT
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 90.69 | 92.38 | 90.12 | 91.03 | 91.03 | 1.87% | 10,228,284 |
| Oct 30, 2024 | 90.33 | 90.33 | 89.04 | 89.36 | 89.36 | -0.51% | 7,005,800 |
| Oct 29, 2024 | 91.00 | 91.03 | 89.63 | 89.82 | 89.82 | -2.15% | 5,860,788 |
| Oct 28, 2024 | 92.22 | 92.69 | 91.76 | 91.79 | 91.79 | -0.10% | 2,773,060 |
| Oct 25, 2024 | 94.14 | 94.19 | 91.81 | 91.88 | 91.88 | -1.85% | 2,498,800 |
| Oct 24, 2024 | 93.88 | 94.45 | 93.33 | 93.61 | 93.61 | -0.57% | 2,722,300 |
| Oct 23, 2024 | 92.91 | 94.18 | 92.83 | 94.15 | 94.15 | 1.15% | 4,739,181 |
| Oct 22, 2024 | 92.35 | 93.19 | 92.11 | 93.08 | 93.08 | 0.38% | 3,021,108 |
| Oct 21, 2024 | 93.42 | 93.73 | 92.61 | 92.73 | 92.73 | -0.55% | 3,188,192 |
| Oct 18, 2024 | 92.70 | 93.35 | 92.02 | 93.24 | 93.24 | 0.58% | 3,663,400 |
| Oct 17, 2024 | 92.31 | 92.85 | 92.02 | 92.70 | 92.70 | 0.44% | 3,908,792 |
| Oct 16, 2024 | 90.98 | 92.46 | 90.60 | 92.29 | 92.29 | 1.74% | 3,425,709 |
| Oct 15, 2024 | 90.50 | 91.40 | 90.36 | 90.71 | 90.71 | 0.97% | 3,716,636 |
| Oct 14, 2024 | 88.75 | 89.95 | 88.75 | 89.84 | 89.84 | 0.99% | 2,764,765 |
| Oct 11, 2024 | 88.61 | 89.08 | 88.32 | 88.96 | 88.96 | 0.79% | 3,081,200 |
| Oct 10, 2024 | 88.97 | 89.80 | 88.21 | 88.26 | 88.26 | -0.75% | 3,288,048 |
| Oct 9, 2024 | 89.44 | 90.00 | 88.81 | 88.93 | 88.93 | -0.40% | 4,127,973 |
| Oct 8, 2024 | 89.20 | 89.72 | 88.80 | 89.29 | 89.29 | 0.45% | 2,865,551 |
| Oct 7, 2024 | 90.06 | 90.23 | 88.67 | 88.89 | 88.89 | -1.57% | 4,871,535 |
| Oct 4, 2024 | 89.90 | 90.48 | 89.35 | 90.31 | 90.31 | -0.43% | 3,432,324 |
| Oct 3, 2024 | 91.82 | 91.87 | 90.19 | 90.70 | 90.70 | -0.97% | 6,120,737 |
| Oct 2, 2024 | 90.25 | 91.82 | 90.12 | 91.59 | 91.59 | 0.78% | 4,869,199 |
| Oct 1, 2024 | 90.46 | 91.77 | 90.00 | 90.88 | 90.88 | 0.78% | 4,030,104 |
| Sep 30, 2024 | 90.05 | 90.63 | 89.55 | 90.18 | 90.18 | 0.09% | 6,838,691 |
| Sep 27, 2024 | 89.19 | 90.13 | 88.91 | 90.10 | 90.10 | 1.29% | 4,531,725 |
| Sep 26, 2024 | 88.89 | 89.62 | 88.65 | 88.95 | 88.95 | -0.45% | 3,742,420 |
| Sep 25, 2024 | 90.15 | 90.55 | 88.92 | 89.35 | 89.35 | -0.42% | 3,457,300 |
| Sep 24, 2024 | 89.99 | 90.85 | 89.49 | 89.73 | 89.73 | -0.87% | 6,222,469 |
| Sep 23, 2024 | 89.85 | 90.59 | 89.53 | 90.52 | 90.52 | 0.91% | 3,825,258 |
| Sep 20, 2024 | 90.12 | 90.14 | 88.47 | 89.70 | 89.70 | 0.95% | 9,736,583 |
| Sep 19, 2024 | 88.65 | 89.01 | 88.00 | 88.86 | 88.86 | -0.17% | 7,627,700 |
| Sep 18, 2024 | 89.53 | 89.75 | 88.47 | 89.01 | 89.01 | -0.71% | 3,676,006 |
| Sep 17, 2024 | 89.78 | 89.84 | 89.11 | 89.65 | 89.65 | -0.27% | 3,019,367 |
| Sep 16, 2024 | 89.00 | 90.13 | 89.00 | 89.89 | 89.89 | 0.50% | 3,701,100 |
| Sep 13, 2024 | 88.56 | 89.50 | 88.22 | 89.44 | 89.44 | 1.07% | 2,311,700 |
| Sep 12, 2024 | 88.86 | 89.22 | 88.31 | 88.49 | 88.49 | -0.32% | 3,527,152 |
| Sep 11, 2024 | 89.32 | 89.40 | 88.14 | 88.77 | 88.77 | -0.97% | 3,877,331 |
| Sep 10, 2024 | 89.50 | 90.20 | 89.34 | 89.64 | 89.64 | 0.36% | 4,104,508 |
| Sep 9, 2024 | 88.44 | 89.41 | 88.40 | 89.32 | 89.32 | 1.03% | 3,854,342 |
| Sep 6, 2024 | 89.54 | 89.85 | 88.22 | 88.41 | 88.41 | -1.23% | 4,614,282 |
| Sep 5, 2024 | 89.98 | 90.34 | 88.87 | 89.51 | 89.51 | 0.43% | 4,598,200 |
| Sep 4, 2024 | 89.43 | 90.25 | 88.41 | 89.13 | 89.13 | 0.25% | 4,189,826 |
| Sep 3, 2024 | 86.43 | 89.24 | 86.36 | 88.91 | 88.91 | 2.91% | 6,486,800 |
| Aug 30, 2024 | 85.91 | 86.52 | 85.63 | 86.40 | 86.40 | 0.70% | 4,137,400 |
| Aug 29, 2024 | 85.59 | 85.87 | 84.88 | 85.80 | 85.80 | 0.06% | 5,020,100 |
| Aug 28, 2024 | 86.03 | 86.70 | 85.51 | 85.75 | 85.75 | 0.01% | 4,115,900 |
| Aug 27, 2024 | 86.32 | 86.64 | 85.65 | 85.74 | 85.74 | -0.87% | 3,130,017 |
| Aug 26, 2024 | 86.28 | 86.82 | 86.19 | 86.49 | 86.49 | 0.43% | 3,966,000 |
| Aug 23, 2024 | 86.68 | 86.88 | 86.04 | 86.12 | 86.12 | -0.34% | 3,987,500 |
| Aug 22, 2024 | 87.52 | 87.52 | 86.03 | 86.41 | 86.41 | -1.32% | 5,935,268 |
| Aug 21, 2024 | 86.76 | 87.70 | 86.66 | 87.57 | 87.57 | 0.89% | 4,543,061 |
| Aug 20, 2024 | 87.03 | 87.52 | 86.56 | 86.80 | 86.80 | -0.16% | 3,576,571 |
| Aug 19, 2024 | 86.83 | 87.03 | 86.52 | 86.94 | 86.94 | -0.48% | 2,670,644 |
| Aug 16, 2024 | 87.39 | 87.85 | 86.75 | 87.36 | 86.64 | 0.40% | 3,754,471 |
| Aug 15, 2024 | 86.50 | 87.19 | 86.27 | 87.01 | 86.29 | -0.21% | 2,810,600 |
| Aug 14, 2024 | 86.78 | 87.78 | 86.58 | 87.19 | 86.47 | -0.01% | 2,284,200 |
| Aug 13, 2024 | 87.40 | 87.69 | 86.81 | 87.20 | 86.48 | - | 3,408,961 |
| Aug 12, 2024 | 87.00 | 87.30 | 86.47 | 87.20 | 86.48 | 0.46% | 3,641,321 |
| Aug 9, 2024 | 86.55 | 86.89 | 85.62 | 86.80 | 86.08 | 0.39% | 3,974,010 |
| Aug 8, 2024 | 86.46 | 87.43 | 86.25 | 86.46 | 85.75 | -0.95% | 4,337,301 |
| Aug 7, 2024 | 86.81 | 87.84 | 86.50 | 87.29 | 86.57 | 0.97% | 5,028,689 |
| Aug 6, 2024 | 86.80 | 87.86 | 86.44 | 86.45 | 85.74 | -0.14% | 4,332,822 |
| Aug 5, 2024 | 88.99 | 89.68 | 86.40 | 86.57 | 85.86 | -2.27% | 6,380,405 |
| Aug 2, 2024 | 88.38 | 89.24 | 86.42 | 88.58 | 87.85 | 1.15% | 7,196,642 |
| Aug 1, 2024 | 83.92 | 87.68 | 83.33 | 87.57 | 86.85 | 4.85% | 8,598,541 |
| Jul 31, 2024 | 82.94 | 83.70 | 82.29 | 83.52 | 82.83 | 0.17% | 7,362,408 |
| Jul 30, 2024 | 82.64 | 83.49 | 82.54 | 83.38 | 82.69 | 0.40% | 4,032,539 |
| Jul 29, 2024 | 82.42 | 83.30 | 82.20 | 83.05 | 82.37 | 1.07% | 3,571,739 |
| Jul 26, 2024 | 81.95 | 82.51 | 81.82 | 82.17 | 81.49 | 0.62% | 4,010,104 |
| Jul 25, 2024 | 82.97 | 83.46 | 81.32 | 81.66 | 80.99 | -1.22% | 4,028,823 |
| Jul 24, 2024 | 82.05 | 82.69 | 81.51 | 82.67 | 81.99 | 1.62% | 4,190,693 |
| Jul 23, 2024 | 81.74 | 81.82 | 81.29 | 81.35 | 80.68 | -0.61% | 2,188,321 |
| Jul 22, 2024 | 81.48 | 82.17 | 81.33 | 81.85 | 81.18 | 0.55% | 3,619,881 |
| Jul 19, 2024 | 81.83 | 81.83 | 81.04 | 81.40 | 80.73 | 0.11% | 2,730,034 |
| Jul 18, 2024 | 81.06 | 82.26 | 81.06 | 81.31 | 80.64 | -0.39% | 2,922,148 |
| Jul 17, 2024 | 81.38 | 82.84 | 81.18 | 81.63 | 80.96 | 0.63% | 4,313,719 |
| Jul 16, 2024 | 80.50 | 81.19 | 80.26 | 81.12 | 80.45 | 1.34% | 3,211,356 |
| Jul 15, 2024 | 79.52 | 80.25 | 79.30 | 80.05 | 79.39 | 0.08% | 4,114,063 |
| Jul 12, 2024 | 80.00 | 80.35 | 79.63 | 79.99 | 79.33 | 0.16% | 3,682,396 |
| Jul 11, 2024 | 78.70 | 80.07 | 78.61 | 79.86 | 79.20 | 1.81% | 3,542,558 |
| Jul 10, 2024 | 78.43 | 78.54 | 77.79 | 78.44 | 77.79 | 0.41% | 2,443,247 |
| Jul 9, 2024 | 77.71 | 78.71 | 77.71 | 78.12 | 77.48 | 0.41% | 2,623,661 |
| Jul 8, 2024 | 78.02 | 78.22 | 77.62 | 77.80 | 77.16 | -0.31% | 2,359,650 |
| Jul 5, 2024 | 77.83 | 78.63 | 77.47 | 78.04 | 77.40 | 0.41% | 2,343,844 |
| Jul 3, 2024 | 77.61 | 78.38 | 77.56 | 77.72 | 77.08 | 0.22% | 1,432,802 |
| Jul 2, 2024 | 77.28 | 77.84 | 77.00 | 77.55 | 76.91 | 0.71% | 2,766,642 |
| Jul 1, 2024 | 78.03 | 78.47 | 76.96 | 77.00 | 76.37 | -0.73% | 2,936,470 |
| Jun 28, 2024 | 78.02 | 78.20 | 77.18 | 77.57 | 76.93 | -0.60% | 6,226,973 |
| Jun 27, 2024 | 78.20 | 78.33 | 77.51 | 78.04 | 77.40 | -0.22% | 3,040,974 |
| Jun 26, 2024 | 77.77 | 78.45 | 77.45 | 78.21 | 77.57 | 0.24% | 2,855,991 |
| Jun 25, 2024 | 79.24 | 79.30 | 77.81 | 78.02 | 77.38 | -1.66% | 3,008,047 |
| Jun 24, 2024 | 78.46 | 79.58 | 78.37 | 79.34 | 78.69 | 1.12% | 2,574,437 |
| Jun 21, 2024 | 78.98 | 79.43 | 78.30 | 78.46 | 77.81 | -0.52% | 8,477,907 |
| Jun 20, 2024 | 78.14 | 79.07 | 77.66 | 78.87 | 78.22 | 1.19% | 3,996,518 |
| Jun 18, 2024 | 77.62 | 78.02 | 77.25 | 77.94 | 77.30 | 0.33% | 3,356,398 |
| Jun 17, 2024 | 78.07 | 78.60 | 77.44 | 77.68 | 77.04 | -1.23% | 3,747,664 |
| Jun 14, 2024 | 78.49 | 78.97 | 78.00 | 78.65 | 78.00 | -0.05% | 2,444,513 |
| Jun 13, 2024 | 78.56 | 78.91 | 77.81 | 78.69 | 78.04 | 0.32% | 2,678,145 |
| Jun 12, 2024 | 79.40 | 79.40 | 77.83 | 78.44 | 77.79 | -0.08% | 2,825,771 |
| Jun 11, 2024 | 78.44 | 79.05 | 78.05 | 78.50 | 77.85 | -0.60% | 3,814,953 |