Skip to main content
logo
The Southern Company (SO)
NYSE: SO · Real-Time Price · USD
93.69
-0.72 (-0.76%)
At close: Sep 25, 2025, 4:00 PM EDT
93.72
+0.03 (0.03%)
After-hours: Sep 25, 2025, 7:29 PM EDT

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202594.5995.0693.5893.6993.69-0.76%6,873,747
Sep 24, 202593.6194.4493.1694.4194.410.74%4,826,482
Sep 23, 202592.3093.7292.1193.7293.721.51%4,413,517
Sep 22, 202591.8892.5891.6392.3392.330.58%5,569,684
Sep 19, 202591.0492.3090.3591.8091.800.38%9,381,466
Sep 18, 202590.7791.8890.7191.4591.45-0.20%6,074,244
Sep 17, 202591.5992.0691.4091.6391.630.30%5,065,224
Sep 16, 202592.1092.3291.3591.3691.36-1.00%6,625,697
Sep 15, 202592.0192.4091.5692.2892.280.01%3,922,371
Sep 12, 202591.8892.4491.7292.2792.270.15%4,076,346
Sep 11, 202591.5592.1491.2292.1392.130.62%3,701,904
Sep 10, 202591.1091.6790.7291.5691.560.38%4,309,826
Sep 9, 202590.6891.5090.5391.2191.210.42%2,889,784
Sep 8, 202591.4391.8590.5990.8390.83-1.04%3,712,021
Sep 5, 202591.9892.3891.5591.7891.78-0.10%3,166,440
Sep 4, 202592.2492.4491.4391.8791.870.23%3,468,707
Sep 3, 202591.6491.9791.1791.6691.66-0.47%3,444,555
Sep 2, 202592.2492.8291.6392.0992.09-0.23%3,467,461
Aug 29, 202592.4792.8192.2292.3092.300.07%3,227,616
Aug 28, 202593.0493.0492.0792.2492.24-1.11%2,797,437
Aug 27, 202593.1993.4692.8193.2893.280.20%3,090,158
Aug 26, 202593.1593.5092.4993.0993.09-0.04%3,699,643
Aug 25, 202594.2394.4992.9993.1393.13-1.43%2,559,639
Aug 22, 202595.0695.5094.0894.4894.48-0.15%3,304,940
Aug 21, 202594.9695.1894.3694.6294.62-0.33%3,294,411
Aug 20, 202594.5095.6494.3394.9394.930.80%5,556,630
Aug 19, 202592.8894.2292.8494.1894.181.43%4,691,215
Aug 18, 202593.5893.6492.7792.8592.85-1.30%5,070,536
Aug 15, 202594.3394.7693.6394.0793.33-0.13%5,698,546
Aug 14, 202594.7094.7093.7594.1993.45-0.63%5,252,565
Aug 13, 202593.8994.8693.4094.7994.040.88%5,478,283
Aug 12, 202594.6594.6893.2893.9693.22-0.65%7,908,624
Aug 11, 202595.0295.3494.2394.5793.82-0.13%4,313,213
Aug 8, 202595.5795.7994.4794.6993.94-0.69%4,148,254
Aug 7, 202594.4095.5794.3195.3594.600.71%4,162,527
Aug 6, 202594.7295.5494.1794.6893.930.31%3,656,368
Aug 5, 202595.7696.4293.9694.3993.64-1.68%6,033,742
Aug 4, 202595.1296.2095.0296.0095.241.06%5,838,373
Aug 1, 202595.2495.5294.1594.9994.240.54%7,496,813
Jul 31, 202594.8895.9092.9194.4893.73-0.44%12,682,471
Jul 30, 202595.3095.6294.6494.9094.15-0.32%6,808,047
Jul 29, 202594.5595.2494.3595.2094.450.95%5,217,535
Jul 28, 202595.2095.3293.9694.3093.55-1.10%5,481,417
Jul 25, 202594.9195.5494.9195.3594.600.37%3,069,903
Jul 24, 202595.1795.6994.9395.0094.25-0.14%3,904,958
Jul 23, 202595.7595.9494.5795.1394.38-0.75%4,353,415
Jul 22, 202595.1296.4494.8095.8595.091.12%3,889,463
Jul 21, 202594.2695.2994.1594.7994.040.73%4,206,886
Jul 18, 202593.5394.6393.3794.1093.360.83%4,197,913
Jul 17, 202593.0093.8192.7893.3392.590.03%4,489,184