The Southern Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	87.00	87.73	86.58	87.52	-	0.75%	5,029,807
Jan 5, 2026	86.74	86.97	85.22	86.87	86.87	-0.36%	4,947,033
Jan 2, 2026	87.17	87.66	86.60	87.18	87.18	-0.02%	4,273,438
Dec 31, 2025	87.44	87.63	87.17	87.20	87.20	-0.42%	3,220,799
Dec 30, 2025	87.60	87.82	87.17	87.57	87.57	0.03%	2,961,380
Dec 29, 2025	87.30	88.17	87.25	87.54	87.54	0.42%	3,462,718
Dec 26, 2025	86.92	87.63	86.78	87.17	87.17	-	2,299,479
Dec 24, 2025	86.53	87.20	86.38	87.17	87.17	0.90%	1,606,386
Dec 23, 2025	85.71	86.79	85.60	86.39	86.39	0.78%	4,318,977
Dec 22, 2025	85.28	85.81	84.84	85.72	85.72	0.52%	4,647,658
Dec 19, 2025	86.75	86.92	85.23	85.28	85.28	-2.22%	11,060,983
Dec 18, 2025	87.16	87.46	86.71	87.22	87.22	0.22%	4,163,050
Dec 17, 2025	85.62	87.58	85.60	87.03	87.03	1.54%	8,506,985
Dec 16, 2025	85.40	85.98	85.00	85.71	85.71	-0.34%	6,474,663
Dec 15, 2025	84.82	86.16	84.51	86.00	86.00	1.85%	6,735,465
Dec 12, 2025	84.49	85.15	84.26	84.44	84.44	-0.34%	4,796,317
Dec 11, 2025	84.89	85.47	84.26	84.73	84.73	0.77%	6,262,767
Dec 10, 2025	85.18	85.38	83.80	84.08	84.08	-1.65%	8,528,438
Dec 9, 2025	86.00	86.36	85.44	85.49	85.49	-0.08%	6,830,136
Dec 8, 2025	86.22	86.40	85.47	85.56	85.56	-0.83%	6,726,068
Dec 5, 2025	87.44	88.09	86.15	86.28	86.28	-1.20%	7,255,576
Dec 4, 2025	87.74	88.62	86.96	87.33	87.33	-0.74%	7,652,171
Dec 3, 2025	89.23	90.34	87.07	87.98	87.98	-1.19%	10,934,436
Dec 2, 2025	89.29	89.30	88.32	89.04	89.04	0.03%	5,825,555
Dec 1, 2025	90.62	90.75	88.99	89.01	89.01	-2.32%	5,749,279
Nov 28, 2025	90.39	91.12	90.26	91.12	91.12	0.98%	2,548,715
Nov 26, 2025	89.74	90.40	89.54	90.24	90.24	1.06%	3,490,432
Nov 25, 2025	89.00	89.53	88.62	89.29	89.29	0.17%	5,363,580
Nov 24, 2025	89.59	89.72	88.20	89.14	89.14	-0.15%	6,045,161
Nov 21, 2025	88.69	90.06	88.50	89.27	89.27	0.79%	6,435,046
Nov 20, 2025	89.23	89.50	88.43	88.57	88.57	-0.54%	7,947,395
Nov 19, 2025	90.78	90.81	88.90	89.05	89.05	-1.81%	5,014,558
Nov 18, 2025	91.04	91.41	90.53	90.69	90.69	0.12%	4,992,792
Nov 17, 2025	90.49	90.97	90.14	90.58	90.58	-0.12%	5,709,292
Nov 14, 2025	91.30	91.62	90.30	90.69	89.95	-0.53%	4,613,565
Nov 13, 2025	92.00	92.38	91.08	91.17	90.43	-0.78%	5,696,456
Nov 12, 2025	91.17	92.02	90.88	91.89	91.14	0.82%	5,588,373
Nov 11, 2025	90.91	91.45	90.55	91.14	90.40	0.42%	3,885,434
Nov 10, 2025	91.17	91.35	89.96	90.76	90.02	-0.74%	6,177,971
Nov 7, 2025	91.16	91.91	90.86	91.44	90.69	0.59%	4,769,726
Nov 6, 2025	91.00	92.05	90.86	90.90	90.16	-0.56%	4,916,221
Nov 5, 2025	91.32	92.23	90.50	91.41	90.66	-1.42%	12,553,167
Nov 4, 2025	93.15	93.51	92.41	92.73	91.97	-0.45%	12,289,383
Nov 3, 2025	93.57	95.09	92.18	93.15	92.39	-0.95%	14,019,362
Oct 31, 2025	94.48	94.68	93.60	94.04	93.27	-1.08%	5,432,527
Oct 30, 2025	93.06	95.52	93.06	95.07	94.29	1.67%	7,421,398
Oct 29, 2025	93.57	94.39	92.85	93.51	92.75	-0.43%	6,431,287
Oct 28, 2025	95.10	95.24	93.32	93.91	93.14	-1.56%	6,012,811
Oct 27, 2025	95.70	95.70	94.78	95.40	94.62	-0.50%	4,019,740
Oct 24, 2025	96.26	96.61	95.84	95.88	95.10	-0.28%	4,353,320