The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	94.85	95.12	94.13	94.05	-	-0.95%	724,514
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
Dec 23, 2025	85.71	86.79	85.60	86.39	85.72	0.78%	4,319,354
Dec 22, 2025	85.28	85.81	84.84	85.72	85.05	0.52%	5,245,916
Dec 19, 2025	86.75	86.92	85.23	85.28	84.62	-2.22%	11,300,727
Dec 18, 2025	87.16	87.46	86.71	87.22	86.54	0.22%	5,553,396
Dec 17, 2025	85.62	87.58	85.60	87.03	86.35	1.54%	8,995,355
Dec 16, 2025	85.40	85.98	85.00	85.71	85.04	-0.34%	6,579,919
Dec 15, 2025	84.82	86.16	84.51	86.00	85.33	1.85%	6,826,937
Dec 12, 2025	84.49	85.15	84.26	84.44	83.78	-0.34%	4,796,317
Dec 11, 2025	84.89	85.47	84.26	84.73	84.07	0.77%	6,262,767
Dec 10, 2025	85.18	85.38	83.80	84.08	83.42	-1.65%	8,528,438
Dec 9, 2025	86.00	86.36	85.44	85.49	84.82	-0.08%	6,830,136
Dec 8, 2025	86.22	86.40	85.47	85.56	84.89	-0.83%	6,726,068
Dec 5, 2025	87.44	88.09	86.15	86.28	85.61	-1.20%	7,255,576
Dec 4, 2025	87.74	88.62	86.96	87.33	86.65	-0.74%	7,652,171