The Southern Company (SO)
NYSE: SO · Real-Time Price · USD
92.24
-1.04 (-1.11%)
At close: Aug 28, 2025, 4:00 PM
92.24
0.00 (0.00%)
After-hours: Aug 28, 2025, 4:13 PM EDT
The Southern Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 93.04 | 93.04 | 92.28 | 92.38 | - | -0.96% | 1,431,404 |
| Aug 27, 2025 | 93.19 | 93.46 | 92.81 | 93.28 | 93.28 | 0.20% | 3,090,158 |
| Aug 26, 2025 | 93.15 | 93.50 | 92.49 | 93.09 | 93.09 | -0.04% | 3,699,643 |
| Aug 25, 2025 | 94.23 | 94.49 | 92.99 | 93.13 | 93.13 | -1.43% | 2,559,639 |
| Aug 22, 2025 | 95.06 | 95.50 | 94.08 | 94.48 | 94.48 | -0.15% | 3,304,940 |
| Aug 21, 2025 | 94.96 | 95.18 | 94.36 | 94.62 | 94.62 | -0.33% | 3,294,411 |
| Aug 20, 2025 | 94.50 | 95.64 | 94.33 | 94.93 | 94.93 | 0.80% | 5,556,630 |
| Aug 19, 2025 | 92.88 | 94.22 | 92.84 | 94.18 | 94.18 | 1.43% | 4,691,215 |
| Aug 18, 2025 | 93.58 | 93.64 | 92.77 | 92.85 | 92.85 | -1.30% | 5,070,536 |
| Aug 15, 2025 | 94.33 | 94.76 | 93.63 | 94.07 | 93.33 | -0.13% | 5,698,546 |
| Aug 14, 2025 | 94.70 | 94.70 | 93.75 | 94.19 | 93.45 | -0.63% | 5,252,565 |
| Aug 13, 2025 | 93.89 | 94.86 | 93.40 | 94.79 | 94.04 | 0.88% | 5,478,283 |
| Aug 12, 2025 | 94.65 | 94.68 | 93.28 | 93.96 | 93.22 | -0.65% | 7,908,624 |
| Aug 11, 2025 | 95.02 | 95.34 | 94.23 | 94.57 | 93.82 | -0.13% | 4,313,213 |
| Aug 8, 2025 | 95.57 | 95.79 | 94.47 | 94.69 | 93.94 | -0.69% | 4,148,254 |
| Aug 7, 2025 | 94.40 | 95.57 | 94.31 | 95.35 | 94.60 | 0.71% | 4,162,527 |
| Aug 6, 2025 | 94.72 | 95.54 | 94.17 | 94.68 | 93.93 | 0.31% | 3,656,368 |
| Aug 5, 2025 | 95.76 | 96.42 | 93.96 | 94.39 | 93.64 | -1.68% | 6,033,742 |
| Aug 4, 2025 | 95.12 | 96.20 | 95.02 | 96.00 | 95.24 | 1.06% | 5,838,373 |
| Aug 1, 2025 | 95.24 | 95.52 | 94.15 | 94.99 | 94.24 | 0.54% | 7,496,813 |
| Jul 31, 2025 | 94.88 | 95.90 | 92.91 | 94.48 | 93.73 | -0.44% | 12,682,471 |
| Jul 30, 2025 | 95.30 | 95.62 | 94.64 | 94.90 | 94.15 | -0.32% | 6,808,047 |
| Jul 29, 2025 | 94.55 | 95.24 | 94.35 | 95.20 | 94.45 | 0.95% | 5,217,535 |
| Jul 28, 2025 | 95.20 | 95.32 | 93.96 | 94.30 | 93.55 | -1.10% | 5,481,417 |
| Jul 25, 2025 | 94.91 | 95.54 | 94.91 | 95.35 | 94.60 | 0.37% | 3,069,903 |
| Jul 24, 2025 | 95.17 | 95.69 | 94.93 | 95.00 | 94.25 | -0.14% | 3,904,958 |
| Jul 23, 2025 | 95.75 | 95.94 | 94.57 | 95.13 | 94.38 | -0.75% | 4,353,415 |
| Jul 22, 2025 | 95.12 | 96.44 | 94.80 | 95.85 | 95.09 | 1.12% | 3,889,463 |
| Jul 21, 2025 | 94.26 | 95.29 | 94.15 | 94.79 | 94.04 | 0.73% | 4,206,886 |
| Jul 18, 2025 | 93.53 | 94.63 | 93.37 | 94.10 | 93.36 | 0.83% | 4,197,913 |
| Jul 17, 2025 | 93.00 | 93.81 | 92.78 | 93.33 | 92.59 | 0.03% | 4,489,184 |
| Jul 16, 2025 | 92.38 | 93.44 | 92.26 | 93.30 | 92.56 | 0.90% | 4,498,141 |
| Jul 15, 2025 | 92.55 | 93.00 | 91.87 | 92.47 | 91.74 | -0.23% | 5,215,563 |
| Jul 14, 2025 | 92.62 | 93.29 | 92.12 | 92.68 | 91.95 | 0.02% | 7,698,820 |
| Jul 11, 2025 | 92.85 | 93.02 | 92.23 | 92.66 | 91.93 | -0.64% | 5,014,980 |
| Jul 10, 2025 | 91.45 | 93.68 | 91.45 | 93.26 | 92.52 | 1.41% | 6,686,932 |
| Jul 9, 2025 | 91.40 | 91.98 | 90.76 | 91.96 | 91.23 | 0.77% | 3,236,155 |
| Jul 8, 2025 | 90.90 | 91.57 | 90.38 | 91.26 | 90.54 | -0.44% | 4,600,140 |
| Jul 7, 2025 | 91.44 | 91.73 | 91.15 | 91.66 | 90.94 | 0.16% | 3,433,142 |
| Jul 3, 2025 | 91.00 | 91.97 | 90.64 | 91.51 | 90.79 | 0.39% | 3,467,244 |
| Jul 2, 2025 | 91.79 | 92.20 | 90.49 | 91.15 | 90.43 | -1.25% | 6,437,161 |
| Jul 1, 2025 | 92.00 | 92.52 | 91.27 | 92.30 | 91.57 | 0.51% | 7,399,409 |
| Jun 30, 2025 | 90.59 | 91.94 | 90.43 | 91.83 | 91.10 | 1.02% | 4,924,635 |
| Jun 27, 2025 | 90.24 | 91.30 | 90.19 | 90.90 | 90.18 | 0.61% | 5,228,166 |
| Jun 26, 2025 | 90.43 | 91.00 | 89.47 | 90.35 | 89.64 | -0.06% | 6,003,366 |
| Jun 25, 2025 | 90.56 | 90.69 | 89.81 | 90.40 | 89.69 | -0.54% | 5,548,318 |
| Jun 24, 2025 | 90.48 | 91.29 | 90.44 | 90.89 | 90.17 | 0.24% | 4,558,342 |
| Jun 23, 2025 | 89.70 | 90.74 | 89.44 | 90.67 | 89.95 | 1.53% | 5,907,982 |
| Jun 20, 2025 | 88.60 | 89.96 | 88.47 | 89.30 | 88.59 | 0.76% | 10,746,158 |
| Jun 18, 2025 | 88.54 | 88.96 | 88.15 | 88.63 | 87.93 | 0.24% | 5,189,710 |