The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	97.50	97.70	96.71	97.25	97.25	-0.24%	4,950,792
Mar 6, 2026	97.35	97.93	96.04	97.48	97.48	0.29%	5,963,654
Mar 5, 2026	97.71	97.71	95.90	97.20	97.20	-0.44%	6,165,099
Mar 4, 2026	97.41	98.08	96.57	97.63	97.63	0.87%	5,877,321
Mar 3, 2026	96.66	97.78	95.29	96.79	96.79	-0.45%	4,569,816
Mar 2, 2026	97.25	97.82	97.03	97.23	97.23	-0.15%	5,138,117
Feb 27, 2026	96.46	97.97	96.33	97.38	97.38	1.07%	7,812,638
Feb 26, 2026	96.29	96.70	95.68	96.35	96.35	0.45%	5,711,073
Feb 25, 2026	95.65	96.00	94.10	95.92	95.92	0.11%	5,316,591
Feb 24, 2026	95.15	95.98	94.14	95.81	95.81	0.66%	5,086,381
Feb 23, 2026	94.62	96.02	94.50	95.18	95.18	0.93%	6,893,726
Feb 20, 2026	96.51	96.70	93.71	94.30	94.30	-0.79%	10,657,932
Feb 19, 2026	95.50	95.66	93.75	95.05	95.05	4.40%	16,058,439
Feb 18, 2026	92.22	92.41	90.82	91.04	91.04	-1.04%	9,785,928
Feb 17, 2026	94.85	95.12	91.98	92.00	92.00	-3.11%	9,214,453
Feb 13, 2026	92.44	94.98	92.37	94.95	94.21	2.58%	9,114,325
Feb 12, 2026	91.19	93.26	91.00	92.56	91.84	1.87%	13,100,355
Feb 11, 2026	90.71	91.02	90.15	90.86	90.15	0.15%	7,290,623
Feb 10, 2026	89.73	91.38	89.46	90.72	90.01	1.50%	5,783,822
Feb 9, 2026	89.66	90.00	88.84	89.38	88.68	-0.78%	4,423,174
Feb 6, 2026	91.50	91.70	89.27	90.08	89.38	-1.10%	5,453,763
Feb 5, 2026	90.84	91.64	90.40	91.08	90.37	0.87%	5,913,404
Feb 4, 2026	90.56	91.28	90.03	90.29	89.59	0.18%	7,338,356
Feb 3, 2026	88.19	90.23	87.97	90.13	89.43	2.20%	6,229,930
Feb 2, 2026	89.40	89.97	87.84	88.19	87.50	-1.25%	5,260,708
Jan 30, 2026	88.94	89.50	88.14	89.31	88.61	0.19%	5,344,821
Jan 29, 2026	88.79	89.46	88.42	89.14	88.45	0.92%	5,943,816
Jan 28, 2026	88.69	89.24	88.15	88.33	87.64	-0.57%	4,251,318
Jan 27, 2026	88.13	89.08	87.78	88.84	88.15	0.77%	4,470,518
Jan 26, 2026	88.00	89.04	87.98	88.16	87.47	0.71%	7,611,970
Jan 23, 2026	87.77	88.50	86.89	87.54	86.86	0.03%	5,483,885
Jan 22, 2026	89.13	89.45	87.39	87.51	86.83	-1.84%	8,025,851
Jan 21, 2026	89.33	89.55	88.12	89.15	88.46	0.37%	8,556,069
Jan 20, 2026	88.60	89.18	87.54	88.82	88.13	-0.09%	6,844,708
Jan 16, 2026	88.52	89.40	88.18	88.90	88.21	0.14%	5,201,846
Jan 15, 2026	88.40	89.11	87.94	88.78	88.09	0.41%	3,832,648
Jan 14, 2026	87.65	88.68	87.58	88.42	87.73	0.99%	5,134,582
Jan 13, 2026	86.75	87.56	86.01	87.55	86.87	0.93%	5,363,118
Jan 12, 2026	87.11	87.25	86.11	86.74	86.06	-0.31%	5,749,036
Jan 9, 2026	87.22	87.82	86.97	87.01	86.33	-0.24%	3,152,366
Jan 8, 2026	86.23	87.86	86.14	87.22	86.54	1.10%	4,076,572
Jan 7, 2026	87.75	87.90	85.97	86.27	85.60	-1.43%	3,135,095
Jan 6, 2026	87.00	87.73	86.58	87.52	86.84	0.75%	5,034,243
Jan 5, 2026	86.74	86.97	85.22	86.87	86.19	-0.36%	4,947,855
Jan 2, 2026	87.17	87.66	86.60	87.18	86.50	-0.02%	4,273,661
Dec 31, 2025	87.44	87.63	87.17	87.20	86.52	-0.42%	3,234,325
Dec 30, 2025	87.60	87.82	87.17	87.57	86.89	0.03%	2,975,186
Dec 29, 2025	87.30	88.17	87.25	87.54	86.86	0.42%	3,490,977
Dec 26, 2025	86.92	87.63	86.78	87.17	86.49	-	2,308,519
Dec 24, 2025	86.53	87.20	86.38	87.17	86.49	0.90%	1,617,499