Skip to main content
logo
The Southern Company (SO)
NYSE: SO · Real-Time Price · USD
99.72
+0.04 (0.04%)
At close: Oct 15, 2025, 4:00 PM EDT
99.98
+0.26 (0.26%)
After-hours: Oct 15, 2025, 7:40 PM EDT

The Southern Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202599.60100.2499.1799.7299.720.04%7,188,095
Oct 14, 202598.7099.8198.4699.6899.681.63%5,343,034
Oct 13, 202597.6298.4297.1998.0898.08-0.21%4,262,222
Oct 10, 202596.6698.3696.4598.2998.292.25%5,296,781
Oct 9, 202596.6696.6696.0196.1396.13-0.05%4,113,973
Oct 8, 202596.7996.7995.5096.1896.18-0.25%3,700,746
Oct 7, 202595.4996.7795.3096.4296.420.97%5,607,665
Oct 6, 202594.4395.5394.4095.4995.491.00%4,870,172
Oct 3, 202593.5094.8593.5094.5494.540.69%6,022,128
Oct 2, 202594.1894.5393.5393.8993.89-0.96%4,436,213
Oct 1, 202594.9295.3894.6194.8094.800.03%4,625,938
Sep 30, 202593.8395.0393.6494.7794.770.92%7,481,606
Sep 29, 202594.5094.5393.4593.9193.91-0.66%8,002,685
Sep 26, 202594.0894.6793.8394.5394.530.90%5,203,418
Sep 25, 202594.5995.0693.5893.6993.69-0.76%6,968,487
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